粧美堂
7819スタンダード/その他製品/SHOBIDO Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,268.0 | 1,285.0 | 1,231.0 | 1,263.0 | -32.0 | -2.47% | 42,300 |
| 2026-03-12 | 1,323.0 | 1,333.0 | 1,277.0 | 1,295.0 | -26.0 | -1.97% | 28,300 |
| 2026-03-11 | 1,286.0 | 1,338.0 | 1,280.0 | 1,321.0 | +52.0 | +4.10% | 45,300 |
| 2026-03-10 | 1,267.0 | 1,286.0 | 1,223.0 | 1,269.0 | -10.0 | -0.78% | 33,800 |
| 2026-03-09 | 1,185.0 | 1,304.0 | 1,148.0 | 1,279.0 | +57.0 | +4.66% | 87,900 |
| 2026-03-06 | 1,207.0 | 1,230.0 | 1,205.0 | 1,222.0 | -15.0 | -1.21% | 15,000 |
| 2026-03-05 | 1,200.0 | 1,241.0 | 1,200.0 | 1,237.0 | +71.0 | +6.09% | 37,000 |
| 2026-03-04 | 1,221.0 | 1,240.0 | 1,080.0 | 1,166.0 | -85.0 | -6.79% | 160,000 |
| 2026-03-03 | 1,303.0 | 1,303.0 | 1,243.0 | 1,251.0 | -53.0 | -4.06% | 42,900 |
| 2026-03-02 | 1,222.0 | 1,320.0 | 1,200.0 | 1,304.0 | +52.0 | +4.15% | 41,400 |
| 2026-02-27 | 1,181.0 | 1,262.0 | 1,181.0 | 1,252.0 | +70.0 | +5.92% | 40,300 |
| 2026-02-26 | 1,194.0 | 1,210.0 | 1,169.0 | 1,182.0 | -14.0 | -1.17% | 34,600 |
| 2026-02-25 | 1,220.0 | 1,220.0 | 1,158.0 | 1,196.0 | -26.0 | -2.13% | 60,800 |
| 2026-02-24 | 1,228.0 | 1,289.0 | 1,220.0 | 1,222.0 | -6.0 | -0.49% | 50,500 |
| 2026-02-20 | 1,197.0 | 1,228.0 | 1,169.0 | 1,228.0 | +29.0 | +2.42% | 38,800 |
| 2026-02-19 | 1,148.0 | 1,200.0 | 1,125.0 | 1,199.0 | +44.0 | +3.81% | 75,800 |
| 2026-02-18 | 1,150.0 | 1,193.0 | 1,120.0 | 1,155.0 | +5.0 | +0.43% | 95,600 |
| 2026-02-17 | 1,154.0 | 1,154.0 | 1,090.0 | 1,150.0 | +17.0 | +1.50% | 124,600 |
| 2026-02-16 | 1,049.0 | 1,136.0 | 1,030.0 | 1,133.0 | +147.0 | +14.91% | 380,800 |
| 2026-02-13 | 836.0 | 986.0 | 830.0 | 986.0 | +150.0 | +17.94% | 172,200 |
| 2026-02-12 | 825.0 | 837.0 | 823.0 | 836.0 | +20.0 | +2.45% | 18,300 |
| 2026-02-10 | 823.0 | 823.0 | 814.0 | 816.0 | +2.0 | +0.25% | 9,000 |
| 2026-02-09 | 811.0 | 823.0 | 803.0 | 814.0 | -6.0 | -0.73% | 12,100 |
| 2026-02-06 | 792.0 | 821.0 | 792.0 | 820.0 | +24.0 | +3.02% | 36,300 |
| 2026-02-05 | 806.0 | 806.0 | 791.0 | 796.0 | -10.0 | -1.24% | 14,400 |
| 2026-02-04 | 811.0 | 811.0 | 792.0 | 806.0 | -2.0 | -0.25% | 12,400 |
| 2026-02-03 | 811.0 | 811.0 | 792.0 | 808.0 | -3.0 | -0.37% | 26,900 |
| 2026-02-02 | 828.0 | 828.0 | 794.0 | 811.0 | -19.0 | -2.29% | 14,400 |
| 2026-01-30 | 833.0 | 835.0 | 810.0 | 830.0 | +8.0 | +0.97% | 10,100 |
| 2026-01-29 | 839.0 | 840.0 | 816.0 | 822.0 | -8.0 | -0.96% | 10,700 |
| 2026-01-28 | 849.0 | 856.0 | 829.0 | 830.0 | 0.0 | 0.00% | 26,200 |
| 2026-01-27 | 838.0 | 838.0 | 830.0 | 830.0 | -3.0 | -0.36% | 5,700 |
| 2026-01-26 | 848.0 | 848.0 | 829.0 | 833.0 | -15.0 | -1.77% | 21,700 |
| 2026-01-23 | 852.0 | 852.0 | 833.0 | 848.0 | -1.0 | -0.12% | 9,900 |
| 2026-01-22 | 850.0 | 850.0 | 840.0 | 849.0 | +2.0 | +0.24% | 14,900 |
| 2026-01-21 | 857.0 | 863.0 | 846.0 | 847.0 | -12.0 | -1.40% | 4,900 |
| 2026-01-20 | 848.0 | 863.0 | 848.0 | 859.0 | +11.0 | +1.30% | 5,700 |
| 2026-01-19 | 854.0 | 855.0 | 840.0 | 848.0 | -10.0 | -1.17% | 17,000 |
| 2026-01-16 | 866.0 | 869.0 | 858.0 | 858.0 | -10.0 | -1.15% | 6,300 |
| 2026-01-15 | 869.0 | 870.0 | 864.0 | 868.0 | -2.0 | -0.23% | 4,400 |
| 2026-01-14 | 874.0 | 874.0 | 860.0 | 870.0 | -2.0 | -0.23% | 7,600 |
| 2026-01-13 | 877.0 | 877.0 | 868.0 | 872.0 | -1.0 | -0.11% | 8,400 |
| 2026-01-09 | 860.0 | 874.0 | 860.0 | 873.0 | +10.0 | +1.16% | 7,900 |
| 2026-01-08 | 875.0 | 875.0 | 863.0 | 863.0 | -8.0 | -0.92% | 8,300 |
| 2026-01-07 | 870.0 | 874.0 | 861.0 | 871.0 | +1.0 | +0.11% | 11,100 |
| 2026-01-06 | 862.0 | 875.0 | 856.0 | 870.0 | +8.0 | +0.93% | 13,300 |
| 2026-01-05 | 857.0 | 862.0 | 856.0 | 862.0 | +5.0 | +0.58% | 8,200 |
| 2025-12-30 | 863.0 | 863.0 | 855.0 | 857.0 | -2.0 | -0.23% | 3,400 |
| 2025-12-29 | 856.0 | 862.0 | 852.0 | 859.0 | +9.0 | +1.06% | 5,700 |
| 2025-12-26 | 849.0 | 860.0 | 846.0 | 850.0 | +1.0 | +0.12% | 33,600 |
| 2025-12-25 | 858.0 | 858.0 | 846.0 | 849.0 | -1.0 | -0.12% | 8,600 |
| 2025-12-24 | 854.0 | 861.0 | 850.0 | 850.0 | -4.0 | -0.47% | 7,200 |
| 2025-12-23 | 857.0 | 863.0 | 854.0 | 854.0 | -3.0 | -0.35% | 7,900 |
| 2025-12-22 | 860.0 | 862.0 | 856.0 | 857.0 | -5.0 | -0.58% | 12,700 |
| 2025-12-19 | 867.0 | 867.0 | 858.0 | 862.0 | -7.0 | -0.81% | 7,800 |
| 2025-12-18 | 864.0 | 869.0 | 862.0 | 869.0 | +8.0 | +0.93% | 6,000 |
| 2025-12-17 | 863.0 | 867.0 | 861.0 | 861.0 | +1.0 | +0.12% | 4,600 |
| 2025-12-16 | 867.0 | 870.0 | 860.0 | 860.0 | -6.0 | -0.69% | 7,100 |
| 2025-12-15 | 860.0 | 870.0 | 860.0 | 866.0 | +4.0 | +0.46% | 4,700 |
| 2025-12-12 | 858.0 | 863.0 | 856.0 | 862.0 | +5.0 | +0.58% | 3,800 |
| 2025-12-11 | 862.0 | 868.0 | 857.0 | 857.0 | -9.0 | -1.04% | 5,500 |
| 2025-12-10 | 867.0 | 869.0 | 861.0 | 866.0 | -1.0 | -0.12% | 5,700 |
| 2025-12-09 | 865.0 | 873.0 | 858.0 | 867.0 | -3.0 | -0.34% | 10,400 |
| 2025-12-08 | 871.0 | 875.0 | 861.0 | 870.0 | -4.0 | -0.46% | 11,200 |
| 2025-12-05 | 875.0 | 875.0 | 857.0 | 874.0 | -2.0 | -0.23% | 10,400 |
| 2025-12-04 | 861.0 | 876.0 | 861.0 | 876.0 | +7.0 | +0.81% | 8,600 |
| 2025-12-03 | 874.0 | 878.0 | 864.0 | 869.0 | -11.0 | -1.25% | 7,800 |
| 2025-12-02 | 872.0 | 881.0 | 865.0 | 880.0 | +10.0 | +1.15% | 11,600 |
| 2025-12-01 | 857.0 | 883.0 | 857.0 | 870.0 | +14.0 | +1.64% | 22,400 |
| 2025-11-28 | 855.0 | 857.0 | 851.0 | 856.0 | -3.0 | -0.35% | 4,800 |
| 2025-11-27 | 856.0 | 861.0 | 854.0 | 859.0 | +5.0 | +0.59% | 6,900 |
| 2025-11-26 | 849.0 | 854.0 | 844.0 | 854.0 | +7.0 | +0.83% | 10,100 |
| 2025-11-25 | 845.0 | 847.0 | 833.0 | 847.0 | +3.0 | +0.36% | 11,700 |
| 2025-11-21 | 832.0 | 847.0 | 832.0 | 844.0 | +7.0 | +0.84% | 5,800 |
| 2025-11-20 | 829.0 | 840.0 | 824.0 | 837.0 | +3.0 | +0.36% | 15,000 |
| 2025-11-19 | 818.0 | 835.0 | 810.0 | 834.0 | +15.0 | +1.83% | 11,700 |
| 2025-11-18 | 834.0 | 841.0 | 796.0 | 819.0 | -22.0 | -2.62% | 48,100 |
| 2025-11-17 | 867.0 | 868.0 | 837.0 | 841.0 | -27.0 | -3.11% | 23,900 |
| 2025-11-14 | 869.0 | 873.0 | 863.0 | 868.0 | -10.0 | -1.14% | 15,200 |
| 2025-11-13 | 885.0 | 893.0 | 861.0 | 878.0 | -15.0 | -1.68% | 56,600 |
| 2025-11-12 | 876.0 | 914.0 | 858.0 | 893.0 | +18.0 | +2.06% | 91,600 |
| 2025-11-11 | 878.0 | 878.0 | 871.0 | 875.0 | 0.0 | 0.00% | 8,400 |
| 2025-11-10 | 863.0 | 879.0 | 863.0 | 875.0 | +12.0 | +1.39% | 10,000 |
| 2025-11-07 | 871.0 | 871.0 | 855.0 | 863.0 | -7.0 | -0.80% | 9,100 |
| 2025-11-06 | 845.0 | 870.0 | 845.0 | 870.0 | +21.0 | +2.47% | 7,400 |
| 2025-11-05 | 863.0 | 863.0 | 846.0 | 849.0 | -14.0 | -1.62% | 17,900 |
| 2025-11-04 | 888.0 | 888.0 | 863.0 | 863.0 | -5.0 | -0.58% | 15,100 |
| 2025-10-31 | 872.0 | 872.0 | 853.0 | 868.0 | +6.0 | +0.70% | 10,400 |
| 2025-10-30 | 828.0 | 864.0 | 828.0 | 862.0 | +33.0 | +3.98% | 19,400 |
| 2025-10-29 | 867.0 | 867.0 | 829.0 | 829.0 | -41.0 | -4.71% | 20,500 |
| 2025-10-28 | 890.0 | 890.0 | 869.0 | 870.0 | -14.0 | -1.58% | 13,300 |
| 2025-10-27 | 877.0 | 893.0 | 873.0 | 884.0 | +16.0 | +1.84% | 14,700 |
| 2025-10-24 | 871.0 | 875.0 | 858.0 | 868.0 | -3.0 | -0.34% | 13,500 |
| 2025-10-23 | 856.0 | 872.0 | 856.0 | 871.0 | +6.0 | +0.69% | 9,100 |
| 2025-10-22 | 859.0 | 867.0 | 859.0 | 865.0 | -1.0 | -0.12% | 8,700 |
| 2025-10-21 | 864.0 | 869.0 | 852.0 | 866.0 | +3.0 | +0.35% | 14,100 |
| 2025-10-20 | 845.0 | 864.0 | 845.0 | 863.0 | +19.0 | +2.25% | 15,300 |
| 2025-10-17 | 857.0 | 857.0 | 840.0 | 844.0 | -14.0 | -1.63% | 20,900 |
| 2025-10-16 | 857.0 | 865.0 | 848.0 | 858.0 | -4.0 | -0.46% | 9,900 |
| 2025-10-15 | 841.0 | 864.0 | 841.0 | 862.0 | +27.0 | +3.23% | 21,100 |
| 2025-10-14 | 826.0 | 848.0 | 826.0 | 835.0 | -15.0 | -1.76% | 35,400 |
| 2025-10-10 | 867.0 | 871.0 | 850.0 | 850.0 | -18.0 | -2.07% | 30,700 |
| 2025-10-09 | 887.0 | 889.0 | 862.0 | 868.0 | -14.0 | -1.59% | 25,300 |
| 2025-10-08 | 883.0 | 892.0 | 879.0 | 882.0 | -3.0 | -0.34% | 17,400 |
| 2025-10-07 | 895.0 | 899.0 | 878.0 | 885.0 | -3.0 | -0.34% | 19,200 |
| 2025-10-06 | 882.0 | 892.0 | 869.0 | 888.0 | +2.0 | +0.23% | 24,600 |
| 2025-10-03 | 865.0 | 890.0 | 858.0 | 886.0 | +6.0 | +0.68% | 22,800 |
| 2025-10-02 | 892.0 | 901.0 | 880.0 | 880.0 | -12.0 | -1.35% | 27,100 |
| 2025-10-01 | 910.0 | 910.0 | 891.0 | 892.0 | -18.0 | -1.98% | 50,000 |
| 2025-09-30 | 946.0 | 946.0 | 900.0 | 910.0 | -22.0 | -2.36% | 69,700 |
| 2025-09-29 | 951.0 | 971.0 | 921.0 | 932.0 | -18.0 | -1.89% | 120,700 |
| 2025-09-26 | 887.0 | 1,007.0 | 886.0 | 950.0 | +63.0 | +7.10% | 357,600 |
| 2025-09-25 | 907.0 | 908.0 | 887.0 | 887.0 | -20.0 | -2.21% | 54,100 |
| 2025-09-24 | 906.0 | 909.0 | 898.0 | 907.0 | +1.0 | +0.11% | 25,000 |
| 2025-09-22 | 911.0 | 929.0 | 905.0 | 906.0 | -2.0 | -0.22% | 23,200 |
| 2025-09-19 | 916.0 | 926.0 | 899.0 | 908.0 | -12.0 | -1.30% | 34,900 |
| 2025-09-18 | 905.0 | 925.0 | 905.0 | 920.0 | +15.0 | +1.66% | 24,300 |
| 2025-09-17 | 900.0 | 917.0 | 898.0 | 905.0 | -2.0 | -0.22% | 19,500 |
| 2025-09-16 | 917.0 | 917.0 | 897.0 | 907.0 | -13.0 | -1.41% | 42,700 |
| 2025-09-12 | 914.0 | 933.0 | 914.0 | 920.0 | — | — | 22,000 |
直近120営業日分を表示