暗号資産
FISCO BTC Index
7/25 21:06:20
17,235,396
7819 東証スタンダード その他製品
粧美堂
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 553.0 | 556.0 | 550.0 | 550.0 | 12,600 | 550.0 |
| 2024/9/3 | 561.0 | 562.0 | 558.0 | 558.0 | 4,400 | 558.0 |
| 2024/9/2 | 558.0 | 560.0 | 553.0 | 557.0 | 9,100 | 557.0 |
| 2024/8/30 | 554.0 | 563.0 | 550.0 | 550.0 | 18,100 | 550.0 |
| 2024/8/29 | 551.0 | 554.0 | 546.0 | 549.0 | 12,200 | 549.0 |
| 2024/8/28 | 556.0 | 556.0 | 545.0 | 547.0 | 11,300 | 547.0 |
| 2024/8/27 | 555.0 | 557.0 | 551.0 | 552.0 | 13,200 | 552.0 |
| 2024/8/26 | 548.0 | 554.0 | 540.0 | 553.0 | 17,000 | 553.0 |
| 2024/8/23 | 530.0 | 540.0 | 526.0 | 535.0 | 13,700 | 535.0 |
| 2024/8/22 | 515.0 | 527.0 | 515.0 | 525.0 | 14,700 | 525.0 |
| 2024/8/21 | 517.0 | 525.0 | 513.0 | 513.0 | 13,800 | 513.0 |
| 2024/8/20 | 514.0 | 520.0 | 513.0 | 515.0 | 10,700 | 515.0 |
| 2024/8/19 | 524.0 | 524.0 | 512.0 | 512.0 | 13,700 | 512.0 |
| 2024/8/16 | 525.0 | 525.0 | 511.0 | 520.0 | 21,200 | 520.0 |
| 2024/8/15 | 513.0 | 520.0 | 513.0 | 518.0 | 12,000 | 518.0 |
| 2024/8/14 | 513.0 | 513.0 | 506.0 | 513.0 | 15,400 | 513.0 |
| 2024/8/13 | 513.0 | 515.0 | 506.0 | 508.0 | 15,200 | 508.0 |
| 2024/8/9 | 516.0 | 530.0 | 506.0 | 506.0 | 20,000 | 506.0 |
| 2024/8/8 | 520.0 | 520.0 | 503.0 | 506.0 | 10,600 | 506.0 |
| 2024/8/7 | 495.0 | 526.0 | 495.0 | 519.0 | 11,400 | 519.0 |