7819 粧美堂(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 527 | 534 | 527 | 530 | 11,500 | 530 |
| 2024-12-27 | 525 | 527 | 520 | 526 | 12,200 | 526 |
| 2024-12-26 | 517 | 522 | 517 | 519 | 11,300 | 519 |
| 2024-12-25 | 518 | 520 | 516 | 516 | 5,500 | 516 |
| 2024-12-24 | 518 | 520 | 516 | 518 | 8,900 | 518 |
| 2024-12-23 | 511 | 535 | 505 | 522 | 44,000 | 522 |
| 2024-12-20 | 509 | 509 | 503 | 503 | 6,200 | 503 |
| 2024-12-19 | 507 | 511 | 505 | 505 | 5,700 | 505 |
| 2024-12-18 | 505 | 511 | 503 | 509 | 11,600 | 509 |
| 2024-12-17 | 511 | 511 | 506 | 506 | 11,100 | 506 |
| 2024-12-16 | 518 | 518 | 510 | 510 | 5,700 | 510 |
| 2024-12-13 | 517 | 517 | 512 | 515 | 4,100 | 515 |
| 2024-12-12 | 515 | 515 | 512 | 515 | 4,900 | 515 |
| 2024-12-11 | 515 | 520 | 515 | 515 | 7,400 | 515 |
| 2024-12-10 | 517 | 517 | 512 | 513 | 7,400 | 513 |
| 2024-12-09 | 510 | 518 | 510 | 517 | 10,300 | 517 |
| 2024-12-06 | 511 | 514 | 509 | 509 | 6,500 | 509 |
| 2024-12-05 | 516 | 516 | 511 | 511 | 6,200 | 511 |
| 2024-12-04 | 524 | 524 | 515 | 516 | 9,300 | 516 |
| 2024-12-03 | 516 | 522 | 516 | 521 | 11,100 | 521 |
| 2024-12-02 | 510 | 519 | 510 | 515 | 16,000 | 515 |
| 2024-11-29 | 511 | 513 | 507 | 507 | 7,300 | 507 |
| 2024-11-28 | 513 | 516 | 510 | 510 | 7,800 | 510 |
| 2024-11-27 | 508 | 512 | 508 | 508 | 7,800 | 508 |
| 2024-11-26 | 508 | 512 | 508 | 508 | 5,100 | 508 |
| 2024-11-25 | 510 | 513 | 508 | 508 | 4,800 | 508 |
| 2024-11-22 | 506 | 510 | 504 | 510 | 5,200 | 510 |
| 2024-11-21 | 506 | 510 | 505 | 506 | 4,000 | 506 |
| 2024-11-20 | 508 | 510 | 505 | 506 | 9,400 | 506 |
| 2024-11-19 | 505 | 512 | 505 | 506 | 6,100 | 506 |
| 2024-11-18 | 509 | 513 | 505 | 505 | 9,300 | 505 |
| 2024-11-15 | 521 | 521 | 502 | 508 | 11,800 | 508 |
| 2024-11-14 | 522 | 530 | 504 | 514 | 29,500 | 514 |
| 2024-11-13 | 519 | 534 | 517 | 521 | 68,400 | 521 |
| 2024-11-12 | 483 | 529 | 480 | 518 | 72,700 | 518 |
| 2024-11-11 | 480 | 485 | 480 | 483 | 6,700 | 483 |
| 2024-11-08 | 493 | 494 | 480 | 480 | 14,400 | 480 |
| 2024-11-07 | 487 | 492 | 485 | 487 | 7,000 | 487 |
| 2024-11-06 | 499 | 499 | 485 | 485 | 12,600 | 485 |
| 2024-11-05 | 484 | 494 | 484 | 491 | 18,500 | 491 |
| 2024-11-01 | 479 | 483 | 476 | 481 | 12,300 | 481 |
| 2024-10-31 | 470 | 482 | 470 | 480 | 34,900 | 480 |
| 2024-10-30 | 494 | 494 | 465 | 465 | 112,400 | 465 |
| 2024-10-29 | 489 | 501 | 489 | 495 | 8,800 | 495 |
| 2024-10-28 | 485 | 494 | 484 | 493 | 20,700 | 493 |
| 2024-10-25 | 492 | 493 | 485 | 485 | 9,500 | 485 |
| 2024-10-24 | 496 | 496 | 491 | 491 | 13,300 | 491 |
| 2024-10-23 | 498 | 500 | 495 | 495 | 8,400 | 495 |
| 2024-10-22 | 509 | 509 | 495 | 496 | 11,600 | 496 |
| 2024-10-21 | 509 | 512 | 506 | 509 | 5,500 | 509 |
| 2024-10-18 | 520 | 523 | 506 | 506 | 16,400 | 506 |
| 2024-10-17 | 516 | 521 | 516 | 518 | 4,900 | 518 |
| 2024-10-16 | 521 | 521 | 515 | 516 | 11,300 | 516 |
| 2024-10-15 | 528 | 528 | 517 | 517 | 17,000 | 517 |
| 2024-10-11 | 531 | 534 | 527 | 527 | 7,400 | 527 |
| 2024-10-10 | 527 | 531 | 522 | 525 | 13,300 | 525 |
| 2024-10-09 | 538 | 538 | 522 | 522 | 16,800 | 522 |
| 2024-10-08 | 541 | 541 | 526 | 527 | 8,900 | 527 |
| 2024-10-07 | 544 | 544 | 532 | 540 | 13,500 | 540 |
| 2024-10-04 | 524 | 536 | 523 | 527 | 5,700 | 527 |
| 2024-10-03 | 538 | 538 | 520 | 527 | 14,700 | 527 |
| 2024-10-02 | 540 | 543 | 517 | 523 | 16,700 | 523 |
| 2024-10-01 | 546 | 553 | 540 | 540 | 9,200 | 540 |
| 2024-09-30 | 541 | 549 | 538 | 538 | 18,200 | 538 |
| 2024-09-27 | 555 | 571 | 540 | 543 | 59,300 | 543 |
| 2024-09-26 | 580 | 580 | 573 | 573 | 128,400 | 573 |
| 2024-09-25 | 582 | 582 | 576 | 576 | 27,200 | 576 |
| 2024-09-24 | 589 | 589 | 576 | 576 | 18,400 | 576 |
| 2024-09-20 | 583 | 583 | 579 | 579 | 8,900 | 579 |
| 2024-09-19 | 587 | 589 | 581 | 582 | 14,500 | 582 |
| 2024-09-18 | 589 | 590 | 581 | 587 | 14,800 | 587 |
| 2024-09-17 | 568 | 596 | 568 | 592 | 27,500 | 592 |
| 2024-09-13 | 570 | 574 | 563 | 563 | 9,500 | 563 |
| 2024-09-12 | 561 | 576 | 561 | 570 | 17,400 | 570 |
| 2024-09-11 | 561 | 567 | 556 | 560 | 10,600 | 560 |
| 2024-09-10 | 557 | 568 | 557 | 566 | 13,800 | 566 |
| 2024-09-09 | 547 | 569 | 541 | 557 | 13,900 | 557 |
| 2024-09-06 | 561 | 561 | 548 | 550 | 21,100 | 550 |
| 2024-09-05 | 550 | 558 | 549 | 553 | 19,400 | 553 |
| 2024-09-04 | 553 | 556 | 550 | 550 | 12,600 | 550 |
| 2024-09-03 | 561 | 562 | 558 | 558 | 4,400 | 558 |
| 2024-09-02 | 558 | 560 | 553 | 557 | 9,100 | 557 |
| 2024-08-30 | 554 | 563 | 550 | 550 | 18,100 | 550 |
| 2024-08-29 | 551 | 554 | 546 | 549 | 12,200 | 549 |
| 2024-08-28 | 556 | 556 | 545 | 547 | 11,300 | 547 |
| 2024-08-27 | 555 | 557 | 551 | 552 | 13,200 | 552 |
| 2024-08-26 | 548 | 554 | 540 | 553 | 17,000 | 553 |
| 2024-08-23 | 530 | 540 | 526 | 535 | 13,700 | 535 |
| 2024-08-22 | 515 | 527 | 515 | 525 | 14,700 | 525 |
| 2024-08-21 | 517 | 525 | 513 | 513 | 13,800 | 513 |
| 2024-08-20 | 514 | 520 | 513 | 515 | 10,700 | 515 |
| 2024-08-19 | 524 | 524 | 512 | 512 | 13,700 | 512 |
| 2024-08-16 | 525 | 525 | 511 | 520 | 21,200 | 520 |
| 2024-08-15 | 513 | 520 | 513 | 518 | 12,000 | 518 |
| 2024-08-14 | 513 | 513 | 506 | 513 | 15,400 | 513 |
| 2024-08-13 | 513 | 515 | 506 | 508 | 15,200 | 508 |
| 2024-08-09 | 516 | 530 | 506 | 506 | 20,000 | 506 |
| 2024-08-08 | 520 | 520 | 503 | 506 | 10,600 | 506 |
| 2024-08-07 | 495 | 526 | 495 | 519 | 11,400 | 519 |
| 2024-08-06 | 484 | 510 | 482 | 510 | 17,400 | 510 |
| 2024-08-05 | 527 | 527 | 455 | 460 | 61,000 | 460 |
| 2024-08-02 | 548 | 552 | 531 | 535 | 37,400 | 535 |
| 2024-08-01 | 553 | 568 | 547 | 566 | 26,200 | 566 |
| 2024-07-31 | 540 | 550 | 540 | 550 | 14,600 | 550 |
| 2024-07-30 | 551 | 551 | 535 | 535 | 50,100 | 535 |
| 2024-07-29 | 557 | 557 | 551 | 553 | 10,600 | 553 |
| 2024-07-26 | 556 | 556 | 550 | 550 | 9,700 | 550 |
| 2024-07-25 | 554 | 557 | 550 | 553 | 11,200 | 553 |
| 2024-07-24 | 564 | 564 | 550 | 552 | 12,900 | 552 |
| 2024-07-23 | 565 | 565 | 558 | 561 | 9,800 | 561 |
| 2024-07-22 | 565 | 565 | 557 | 561 | 13,800 | 561 |
| 2024-07-19 | 564 | 567 | 563 | 565 | 8,900 | 565 |
| 2024-07-18 | 562 | 569 | 562 | 568 | 14,800 | 568 |
| 2024-07-17 | 565 | 566 | 562 | 563 | 7,800 | 563 |
| 2024-07-16 | 567 | 567 | 562 | 562 | 9,200 | 562 |
| 2024-07-12 | 555 | 563 | 555 | 561 | 7,500 | 561 |
| 2024-07-11 | 556 | 557 | 554 | 554 | 8,400 | 554 |
| 2024-07-10 | 561 | 562 | 556 | 556 | 8,100 | 556 |
| 2024-07-09 | 568 | 568 | 559 | 560 | 14,200 | 560 |
| 2024-07-08 | 568 | 569 | 561 | 561 | 9,500 | 561 |
| 2024-07-05 | 571 | 571 | 562 | 564 | 9,600 | 564 |
| 2024-07-04 | 570 | 573 | 566 | 569 | 8,400 | 569 |
| 2024-07-03 | 567 | 572 | 567 | 570 | 16,700 | 570 |
| 2024-07-02 | 560 | 568 | 558 | 562 | 13,400 | 562 |
| 2024-07-01 | 555 | 559 | 555 | 558 | 6,200 | 558 |
| 2024-06-28 | 558 | 558 | 552 | 555 | 8,700 | 555 |
| 2024-06-27 | 560 | 562 | 555 | 555 | 14,500 | 555 |
| 2024-06-26 | 557 | 560 | 555 | 560 | 11,900 | 560 |
| 2024-06-25 | 552 | 557 | 552 | 555 | 7,000 | 555 |
| 2024-06-24 | 545 | 554 | 545 | 552 | 6,500 | 552 |
| 2024-06-21 | 542 | 546 | 542 | 546 | 9,200 | 546 |
| 2024-06-20 | 553 | 554 | 541 | 544 | 16,000 | 544 |
| 2024-06-19 | 560 | 560 | 551 | 556 | 6,700 | 556 |
| 2024-06-18 | 555 | 557 | 552 | 556 | 5,900 | 556 |
| 2024-06-17 | 569 | 569 | 551 | 555 | 10,600 | 555 |
| 2024-06-14 | 556 | 563 | 555 | 563 | 6,300 | 563 |
| 2024-06-13 | 570 | 570 | 556 | 556 | 10,800 | 556 |
| 2024-06-12 | 566 | 568 | 563 | 568 | 6,000 | 568 |
| 2024-06-11 | 569 | 581 | 561 | 561 | 20,600 | 561 |
| 2024-06-10 | 559 | 569 | 559 | 566 | 8,500 | 566 |
| 2024-06-07 | 561 | 564 | 553 | 559 | 8,800 | 559 |
| 2024-06-06 | 567 | 568 | 556 | 557 | 17,300 | 557 |
| 2024-06-05 | 550 | 568 | 550 | 564 | 23,600 | 564 |
| 2024-06-04 | 553 | 553 | 545 | 550 | 6,700 | 550 |
| 2024-06-03 | 556 | 556 | 543 | 553 | 14,400 | 553 |
| 2024-05-31 | 538 | 552 | 538 | 548 | 24,900 | 548 |
| 2024-05-30 | 531 | 544 | 529 | 533 | 19,500 | 533 |
| 2024-05-29 | 544 | 544 | 532 | 532 | 20,100 | 532 |
| 2024-05-28 | 559 | 561 | 546 | 546 | 19,000 | 546 |
| 2024-05-27 | 548 | 559 | 544 | 559 | 17,200 | 559 |
| 2024-05-24 | 541 | 557 | 540 | 546 | 27,100 | 546 |
| 2024-05-23 | 557 | 557 | 541 | 541 | 41,900 | 541 |
| 2024-05-22 | 569 | 569 | 556 | 556 | 12,500 | 556 |
| 2024-05-21 | 567 | 571 | 565 | 565 | 12,300 | 565 |
| 2024-05-20 | 561 | 570 | 557 | 561 | 19,000 | 561 |
| 2024-05-17 | 558 | 562 | 555 | 555 | 21,100 | 555 |
| 2024-05-16 | 579 | 579 | 553 | 562 | 50,900 | 562 |
| 2024-05-15 | 569 | 580 | 567 | 575 | 17,400 | 575 |
| 2024-05-14 | 582 | 583 | 567 | 570 | 96,500 | 570 |
| 2024-05-13 | 637 | 637 | 584 | 588 | 132,100 | 588 |
| 2024-05-10 | 640 | 646 | 629 | 629 | 84,300 | 629 |
| 2024-05-09 | 589 | 620 | 588 | 617 | 116,800 | 617 |
| 2024-05-08 | 581 | 583 | 575 | 575 | 18,700 | 575 |
| 2024-05-07 | 586 | 589 | 579 | 580 | 21,200 | 580 |
| 2024-05-02 | 579 | 583 | 572 | 577 | 12,500 | 577 |
| 2024-05-01 | 590 | 590 | 578 | 580 | 12,800 | 580 |
| 2024-04-30 | 580 | 589 | 579 | 588 | 22,600 | 588 |
| 2024-04-26 | 583 | 583 | 567 | 574 | 69,100 | 574 |
| 2024-04-25 | 588 | 588 | 578 | 582 | 22,500 | 582 |
| 2024-04-24 | 597 | 600 | 590 | 594 | 14,100 | 594 |
| 2024-04-23 | 591 | 598 | 585 | 598 | 13,900 | 598 |
| 2024-04-22 | 586 | 590 | 581 | 586 | 13,600 | 586 |
| 2024-04-19 | 598 | 598 | 575 | 581 | 21,500 | 581 |
| 2024-04-18 | 587 | 605 | 587 | 598 | 13,200 | 598 |
| 2024-04-17 | 599 | 600 | 585 | 587 | 33,800 | 587 |
| 2024-04-16 | 605 | 608 | 594 | 598 | 30,200 | 598 |
| 2024-04-15 | 612 | 627 | 607 | 607 | 26,800 | 607 |
| 2024-04-12 | 624 | 628 | 608 | 618 | 59,800 | 618 |
| 2024-04-11 | 631 | 645 | 621 | 624 | 136,000 | 624 |
| 2024-04-10 | 595 | 621 | 594 | 621 | 63,100 | 621 |
| 2024-04-09 | 597 | 600 | 587 | 594 | 32,200 | 594 |
| 2024-04-08 | 577 | 605 | 577 | 596 | 40,200 | 596 |
| 2024-04-05 | 586 | 591 | 575 | 577 | 39,500 | 577 |
| 2024-04-04 | 595 | 601 | 584 | 592 | 17,400 | 592 |
| 2024-04-03 | 579 | 600 | 573 | 595 | 33,000 | 595 |
| 2024-04-02 | 595 | 596 | 581 | 585 | 29,500 | 585 |
| 2024-04-01 | 623 | 623 | 595 | 595 | 72,800 | 595 |
| 2024-03-29 | 591 | 613 | 590 | 613 | 44,800 | 613 |
| 2024-03-28 | 587 | 593 | 578 | 588 | 31,300 | 588 |
| 2024-03-27 | 587 | 591 | 583 | 587 | 21,900 | 587 |
| 2024-03-26 | 586 | 593 | 582 | 586 | 27,200 | 586 |
| 2024-03-25 | 590 | 597 | 586 | 586 | 28,400 | 586 |
| 2024-03-22 | 600 | 601 | 583 | 592 | 92,300 | 592 |
| 2024-03-21 | 598 | 604 | 597 | 600 | 34,700 | 600 |
| 2024-03-19 | 607 | 607 | 591 | 594 | 66,100 | 594 |
| 2024-03-18 | 598 | 611 | 593 | 611 | 53,800 | 611 |
| 2024-03-15 | 601 | 601 | 580 | 591 | 71,200 | 591 |
| 2024-03-14 | 601 | 607 | 588 | 604 | 47,000 | 604 |
| 2024-03-13 | 628 | 628 | 603 | 605 | 53,400 | 605 |
| 2024-03-12 | 620 | 626 | 610 | 621 | 26,600 | 621 |
| 2024-03-11 | 635 | 644 | 616 | 620 | 64,700 | 620 |
| 2024-03-08 | 639 | 650 | 633 | 639 | 30,000 | 639 |
| 2024-03-07 | 664 | 664 | 643 | 643 | 37,600 | 643 |
| 2024-03-06 | 653 | 666 | 642 | 655 | 33,700 | 655 |
| 2024-03-05 | 662 | 670 | 651 | 653 | 22,700 | 653 |
| 2024-03-04 | 686 | 689 | 667 | 668 | 39,200 | 668 |
| 2024-03-01 | 708 | 712 | 685 | 688 | 34,400 | 688 |
| 2024-02-29 | 727 | 727 | 705 | 707 | 25,200 | 707 |
| 2024-02-28 | 706 | 733 | 702 | 730 | 35,300 | 730 |
| 2024-02-27 | 700 | 720 | 700 | 705 | 31,000 | 705 |
| 2024-02-26 | 706 | 713 | 696 | 701 | 29,000 | 701 |
| 2024-02-22 | 693 | 728 | 692 | 699 | 40,100 | 699 |
| 2024-02-21 | 716 | 716 | 686 | 690 | 44,400 | 690 |
| 2024-02-20 | 680 | 703 | 680 | 698 | 33,600 | 698 |
| 2024-02-19 | 660 | 681 | 660 | 677 | 28,500 | 677 |
| 2024-02-16 | 679 | 683 | 664 | 664 | 43,200 | 664 |
| 2024-02-15 | 728 | 728 | 674 | 677 | 63,500 | 677 |
| 2024-02-14 | 738 | 745 | 711 | 726 | 87,500 | 726 |
| 2024-02-13 | 799 | 799 | 718 | 738 | 156,800 | 738 |
| 2024-02-09 | 781 | 807 | 780 | 803 | 139,100 | 803 |
| 2024-02-08 | 773 | 796 | 769 | 785 | 51,200 | 785 |
| 2024-02-07 | 739 | 783 | 739 | 777 | 61,500 | 777 |
| 2024-02-06 | 760 | 760 | 737 | 741 | 35,300 | 741 |
| 2024-02-05 | 777 | 779 | 765 | 765 | 22,200 | 765 |
| 2024-02-02 | 754 | 780 | 748 | 773 | 39,100 | 773 |
| 2024-02-01 | 764 | 772 | 752 | 757 | 33,900 | 757 |
| 2024-01-31 | 773 | 784 | 750 | 766 | 78,900 | 766 |
| 2024-01-30 | 754 | 786 | 747 | 776 | 275,700 | 776 |
| 2024-01-29 | 695 | 748 | 695 | 747 | 184,700 | 747 |
| 2024-01-26 | 673 | 697 | 665 | 690 | 54,000 | 690 |
| 2024-01-25 | 656 | 678 | 656 | 673 | 36,300 | 673 |
| 2024-01-24 | 660 | 662 | 649 | 651 | 17,700 | 651 |
| 2024-01-23 | 654 | 661 | 643 | 661 | 32,300 | 661 |
| 2024-01-22 | 650 | 658 | 645 | 657 | 19,700 | 657 |
| 2024-01-19 | 645 | 652 | 636 | 652 | 32,200 | 652 |
| 2024-01-18 | 643 | 652 | 640 | 646 | 28,500 | 646 |
| 2024-01-17 | 655 | 674 | 644 | 644 | 38,600 | 644 |
| 2024-01-16 | 667 | 667 | 655 | 657 | 44,400 | 657 |
| 2024-01-15 | 657 | 682 | 657 | 667 | 37,400 | 667 |
| 2024-01-12 | 673 | 682 | 652 | 657 | 84,600 | 657 |
| 2024-01-11 | 686 | 687 | 660 | 673 | 90,800 | 673 |
| 2024-01-10 | 707 | 707 | 681 | 685 | 59,600 | 685 |
| 2024-01-09 | 689 | 709 | 689 | 709 | 39,200 | 709 |
| 2024-01-05 | 700 | 700 | 678 | 685 | 41,600 | 685 |
| 2024-01-04 | 711 | 711 | 686 | 700 | 51,700 | 700 |
分割・併合履歴 ： なし