| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
2,070 |
2,070 |
2,070 |
2,070 |
+0.00% |
1,700 |
| 2025/3/18 |
2,070 |
2,071 |
2,070 |
2,070 |
+0.00% |
900 |
| 2025/3/17 |
2,070 |
2,071 |
2,070 |
2,070 |
+0.05% |
1,500 |
| 2025/3/14 |
2,069 |
2,069 |
2,069 |
2,069 |
+0.00% |
500 |
| 2025/3/13 |
2,069 |
2,069 |
2,069 |
2,069 |
+0.00% |
400 |
| 2025/3/12 |
2,069 |
2,069 |
2,069 |
2,069 |
+0.00% |
11,900 |
| 2025/3/11 |
2,069 |
2,069 |
2,069 |
2,069 |
+0.00% |
1,500 |
| 2025/3/10 |
2,069 |
2,070 |
2,069 |
2,069 |
+0.00% |
1,600 |
| 2025/3/7 |
2,069 |
2,070 |
2,069 |
2,069 |
+0.00% |
2,900 |
| 2025/3/6 |
2,069 |
2,070 |
2,069 |
2,069 |
+0.00% |
10,800 |
| 2025/3/5 |
2,069 |
2,071 |
2,069 |
2,069 |
+0.00% |
4,100 |
| 2025/3/4 |
2,069 |
2,070 |
2,069 |
2,069 |
+0.00% |
3,500 |
| 2025/3/3 |
2,069 |
2,070 |
2,069 |
2,069 |
-0.14% |
6,600 |
| 2025/2/27 |
2,072 |
2,072 |
2,072 |
2,072 |
+0.14% |
100 |
| 2025/2/26 |
2,069 |
2,069 |
2,069 |
2,069 |
+0.00% |
200 |
| 2025/2/25 |
2,069 |
2,070 |
2,069 |
2,069 |
-0.05% |
400 |
| 2025/2/21 |
2,070 |
2,071 |
2,068 |
2,070 |
+0.10% |
1,300 |
| 2025/2/20 |
2,069 |
2,069 |
2,068 |
2,068 |
+0.00% |
400 |
| 2025/2/19 |
2,068 |
2,069 |
2,068 |
2,068 |
+0.00% |
900 |
| 2025/2/18 |
2,069 |
2,069 |
2,068 |
2,068 |
+0.00% |
4,000 |
| 2025/2/17 |
2,071 |
2,072 |
2,068 |
2,068 |
-0.10% |
2,000 |
| 2025/2/14 |
2,068 |
2,070 |
2,068 |
2,070 |
+0.10% |
400 |
| 2025/2/13 |
2,070 |
2,070 |
2,068 |
2,068 |
+0.00% |
700 |
| 2025/2/12 |
2,068 |
2,068 |
2,068 |
2,068 |
+0.00% |
400 |
| 2025/2/10 |
2,068 |
2,068 |
2,068 |
2,068 |
+0.00% |
100 |
| 2025/2/7 |
2,070 |
2,070 |
2,068 |
2,068 |
+0.00% |
300 |
| 2025/2/6 |
2,071 |
2,071 |
2,068 |
2,068 |
+0.00% |
500 |
| 2025/2/5 |
2,068 |
2,068 |
2,068 |
2,068 |
+0.00% |
300 |
| 2025/2/4 |
2,068 |
2,068 |
2,068 |
2,068 |
-0.14% |
500 |
| 2025/1/31 |
2,068 |
2,071 |
2,068 |
2,071 |
+0.15% |
800 |
| 2025/1/30 |
2,072 |
2,072 |
2,068 |
2,068 |
+0.00% |
800 |
| 2025/1/29 |
2,068 |
2,068 |
2,068 |
2,068 |
+0.00% |
1,700 |
| 2025/1/28 |
2,068 |
2,072 |
2,068 |
2,068 |
+0.00% |
1,100 |
| 2025/1/24 |
2,068 |
2,068 |
2,068 |
2,068 |
-0.05% |
400 |
| 2025/1/23 |
2,069 |
2,069 |
2,069 |
2,069 |
+0.00% |
100 |
| 2025/1/22 |
2,069 |
2,069 |
2,069 |
2,069 |
+0.05% |
100 |
| 2025/1/21 |
2,076 |
2,076 |
2,068 |
2,068 |
+0.05% |
1,100 |
| 2025/1/20 |
2,069 |
2,069 |
2,067 |
2,067 |
+0.00% |
500 |
| 2025/1/17 |
2,067 |
2,067 |
2,067 |
2,067 |
+0.00% |
600 |
| 2025/1/16 |
2,067 |
2,067 |
2,067 |
2,067 |
+0.00% |
500 |
| 2025/1/15 |
2,069 |
2,069 |
2,067 |
2,067 |
+0.00% |
600 |
| 2025/1/14 |
2,067 |
2,068 |
2,067 |
2,067 |
+0.00% |
400 |
| 2025/1/10 |
2,076 |
2,076 |
2,067 |
2,067 |
+0.00% |
500 |
| 2025/1/9 |
2,067 |
2,067 |
2,067 |
2,067 |
+0.00% |
700 |
| 2025/1/8 |
2,067 |
2,068 |
2,067 |
2,067 |
+0.00% |
1,400 |
| 2025/1/7 |
2,070 |
2,070 |
2,067 |
2,067 |
+0.05% |
1,300 |
| 2025/1/6 |
2,066 |
2,066 |
2,065 |
2,066 |
+0.00% |
2,100 |
| 2024/12/30 |
2,065 |
2,066 |
2,065 |
2,066 |
+0.05% |
1,300 |
| 2024/12/27 |
2,070 |
2,070 |
2,065 |
2,065 |
-0.15% |
1,400 |
| 2024/12/26 |
2,068 |
2,068 |
2,068 |
2,068 |
+0.00% |
6,900 |
| 2024/12/25 |
2,068 |
2,071 |
2,064 |
2,068 |
+0.00% |
2,500 |
| 2024/12/24 |
2,068 |
2,068 |
2,056 |
2,068 |
-0.39% |
3,000 |
| 2024/12/23 |
2,075 |
2,076 |
2,075 |
2,076 |
+0.05% |
2,200 |
| 2024/12/20 |
2,075 |
2,077 |
2,075 |
2,075 |
+0.00% |
2,100 |
| 2024/12/19 |
2,076 |
2,076 |
2,075 |
2,075 |
-0.05% |
3,300 |
| 2024/12/18 |
2,076 |
2,077 |
2,076 |
2,076 |
+0.05% |
2,700 |
| 2024/12/17 |
2,075 |
2,077 |
2,075 |
2,075 |
+0.00% |
12,400 |
| 2024/12/16 |
2,075 |
2,075 |
2,075 |
2,075 |
+0.00% |
10,600 |
| 2024/12/13 |
2,075 |
2,075 |
2,075 |
2,075 |
+0.00% |
3,700 |
| 2024/12/12 |
2,075 |
2,076 |
2,075 |
2,075 |
+0.00% |
2,100 |
| 2024/12/11 |
2,075 |
2,075 |
2,075 |
2,075 |
+0.00% |
1,500 |
| 2024/12/10 |
2,076 |
2,076 |
2,075 |
2,075 |
+0.00% |
1,900 |
| 2024/12/9 |
2,075 |
2,075 |
2,075 |
2,075 |
-0.05% |
9,500 |
| 2024/12/6 |
2,076 |
2,077 |
2,076 |
2,076 |
+0.00% |
3,800 |
| 2024/12/5 |
2,076 |
2,077 |
2,076 |
2,076 |
+0.05% |
1,900 |
| 2024/12/4 |
2,075 |
2,076 |
2,075 |
2,075 |
+0.00% |
10,900 |
| 2024/12/3 |
2,075 |
2,076 |
2,075 |
2,075 |
-0.05% |
2,000 |
| 2024/12/2 |
2,076 |
2,077 |
2,076 |
2,076 |
+0.05% |
10,000 |
| 2024/11/29 |
2,075 |
2,075 |
2,075 |
2,075 |
-0.05% |
9,700 |
| 2024/11/28 |
2,075 |
2,076 |
2,075 |
2,076 |
+0.05% |
16,700 |
| 2024/11/27 |
2,075 |
2,076 |
2,075 |
2,075 |
+0.00% |
4,000 |
| 2024/11/26 |
2,075 |
2,077 |
2,075 |
2,075 |
-0.05% |
3,300 |
| 2024/11/25 |
2,076 |
2,077 |
2,075 |
2,076 |
+0.05% |
8,300 |
| 2024/11/22 |
2,075 |
2,076 |
2,075 |
2,075 |
+0.00% |
6,500 |
| 2024/11/21 |
2,076 |
2,076 |
2,075 |
2,075 |
+0.00% |
10,100 |
| 2024/11/20 |
2,076 |
2,077 |
2,075 |
2,075 |
-0.05% |
46,300 |
| 2024/11/19 |
2,076 |
2,077 |
2,076 |
2,076 |
+0.00% |
26,800 |
| 2024/11/18 |
2,075 |
2,076 |
2,075 |
2,076 |
-0.05% |
31,600 |
| 2024/11/15 |
2,079 |
2,081 |
2,075 |
2,077 |
+9.26% |
57,600 |
| 2024/11/14 |
1,901 |
1,901 |
1,901 |
1,901 |
+26.65% |
1,300 |
| 2024/11/13 |
1,508 |
1,537 |
1,495 |
1,501 |
-0.46% |
3,500 |
| 2024/11/12 |
1,548 |
1,548 |
1,508 |
1,508 |
-2.52% |
300 |
| 2024/11/11 |
1,545 |
1,547 |
1,544 |
1,547 |
+2.72% |
500 |
| 2024/11/8 |
1,505 |
1,532 |
1,482 |
1,506 |
+1.76% |
7,500 |
| 2024/11/7 |
1,485 |
1,513 |
1,480 |
1,480 |
+1.72% |
800 |
| 2024/11/6 |
1,470 |
1,491 |
1,455 |
1,455 |
-2.94% |
1,800 |
| 2024/11/5 |
1,510 |
1,515 |
1,481 |
1,499 |
-0.13% |
2,200 |
| 2024/11/1 |
1,526 |
1,526 |
1,501 |
1,501 |
-1.90% |
300 |
| 2024/10/30 |
1,530 |
1,530 |
1,530 |
1,530 |
-0.13% |
100 |
| 2024/10/29 |
1,530 |
1,532 |
1,530 |
1,532 |
+0.00% |
200 |
| 2024/10/28 |
1,540 |
1,540 |
1,500 |
1,532 |
-0.52% |
1,500 |
| 2024/10/25 |
1,548 |
1,548 |
1,540 |
1,540 |
-0.58% |
500 |
| 2024/10/24 |
1,516 |
1,549 |
1,516 |
1,549 |
+0.98% |
300 |
| 2024/10/23 |
1,534 |
1,557 |
1,534 |
1,534 |
+0.00% |
900 |
| 2024/10/21 |
1,547 |
1,551 |
1,534 |
1,534 |
-0.78% |
300 |
| 2024/10/17 |
1,525 |
1,546 |
1,525 |
1,546 |
+1.38% |
1,000 |
| 2024/10/15 |
1,545 |
1,557 |
1,515 |
1,525 |
-1.29% |
3,400 |
| 2024/10/11 |
1,590 |
1,593 |
1,545 |
1,545 |
-3.01% |
2,700 |
| 2024/10/10 |
1,594 |
1,594 |
1,593 |
1,593 |
-2.57% |
1,100 |
| 2024/10/8 |
1,630 |
1,635 |
1,630 |
1,635 |
-0.30% |
200 |
| 2024/10/7 |
1,640 |
1,640 |
1,640 |
1,640 |
+0.00% |
400 |
| 2024/10/4 |
1,633 |
1,640 |
1,616 |
1,640 |
-0.06% |
400 |
| 2024/10/3 |
1,615 |
1,644 |
1,604 |
1,641 |
-0.85% |
2,400 |
| 2024/10/2 |
1,643 |
1,655 |
1,630 |
1,655 |
-1.66% |
2,100 |
| 2024/10/1 |
1,552 |
1,685 |
1,552 |
1,683 |
+5.72% |
2,700 |
| 2024/9/30 |
1,592 |
1,592 |
1,592 |
1,592 |
-1.24% |
200 |
| 2024/9/27 |
1,567 |
1,612 |
1,559 |
1,612 |
+2.87% |
600 |
| 2024/9/26 |
1,572 |
1,572 |
1,532 |
1,567 |
-0.32% |
600 |
| 2024/9/25 |
1,540 |
1,572 |
1,540 |
1,572 |
+2.34% |
500 |
| 2024/9/24 |
1,545 |
1,546 |
1,536 |
1,536 |
+0.39% |
900 |
| 2024/9/20 |
1,534 |
1,544 |
1,516 |
1,530 |
-0.26% |
1,100 |
| 2024/9/19 |
1,504 |
1,540 |
1,504 |
1,534 |
-0.58% |
900 |
| 2024/9/18 |
1,543 |
1,543 |
1,543 |
1,543 |
+0.00% |
200 |
| 2024/9/17 |
1,583 |
1,583 |
1,543 |
1,543 |
+0.00% |
600 |
| 2024/9/13 |
1,534 |
1,551 |
1,534 |
1,543 |
-3.02% |
400 |
| 2024/9/12 |
1,520 |
1,591 |
1,520 |
1,591 |
+2.65% |
900 |
| 2024/9/11 |
1,606 |
1,606 |
1,550 |
1,550 |
-3.43% |
1,300 |
| 2024/9/9 |
1,624 |
1,624 |
1,605 |
1,605 |
-2.37% |
600 |
| 2024/9/6 |
1,623 |
1,665 |
1,623 |
1,644 |
-0.78% |
400 |
| 2024/9/5 |
1,689 |
1,689 |
1,655 |
1,657 |
+0.36% |
800 |
| 2024/9/4 |
1,631 |
1,651 |
1,631 |
1,651 |
+0.00% |
400 |
| 2024/9/3 |
1,651 |
1,690 |
1,651 |
1,651 |
-1.32% |
300 |
| 2024/9/2 |
1,674 |
1,674 |
1,673 |
1,673 |
-0.06% |
200 |
|
![元旦ビューティ工業 [上場廃止企業] 株価 チャート](/chart/s=5935/volb=1/e=250425.png)
