9237 (株)笑美面 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-03 | 2,865 | 2,880 | 2,795 | 2,798 | 10,500 | 2,798 |
| 2025-09-02 | 2,873 | 2,930 | 2,855 | 2,886 | 9,400 | 2,886 |
| 2025-09-01 | 2,952 | 2,975 | 2,865 | 2,865 | 9,000 | 2,865 |
| 2025-08-29 | 2,838 | 2,957 | 2,838 | 2,925 | 18,400 | 2,925 |
| 2025-08-28 | 2,979 | 2,979 | 2,831 | 2,831 | 30,100 | 2,831 |
| 2025-08-27 | 3,015 | 3,030 | 2,980 | 2,980 | 14,000 | 2,980 |
| 2025-08-26 | 3,060 | 3,100 | 3,000 | 3,020 | 21,500 | 3,020 |
| 2025-08-25 | 3,155 | 3,160 | 3,050 | 3,060 | 23,300 | 3,060 |
| 2025-08-22 | 2,999 | 3,095 | 2,944 | 3,015 | 22,400 | 3,015 |
| 2025-08-21 | 2,966 | 3,000 | 2,926 | 2,970 | 19,500 | 2,970 |
| 2025-08-20 | 3,125 | 3,130 | 2,856 | 2,935 | 55,000 | 2,935 |
| 2025-08-19 | 3,095 | 3,125 | 2,959 | 3,055 | 60,000 | 3,055 |
| 2025-08-18 | 2,852 | 3,080 | 2,805 | 2,993 | 97,300 | 2,993 |
| 2025-08-15 | 2,563 | 2,655 | 2,563 | 2,602 | 7,800 | 2,602 |
| 2025-08-14 | 2,523 | 2,580 | 2,516 | 2,570 | 8,100 | 2,570 |
| 2025-08-13 | 2,580 | 2,580 | 2,434 | 2,523 | 11,500 | 2,523 |
| 2025-08-12 | 2,540 | 2,634 | 2,510 | 2,541 | 30,900 | 2,541 |
| 2025-08-08 | 2,560 | 2,560 | 2,492 | 2,540 | 7,200 | 2,540 |
| 2025-08-07 | 2,530 | 2,556 | 2,506 | 2,534 | 3,800 | 2,534 |
| 2025-08-06 | 2,594 | 2,594 | 2,500 | 2,529 | 18,000 | 2,529 |
| 2025-08-05 | 2,543 | 2,595 | 2,532 | 2,594 | 12,200 | 2,594 |
| 2025-08-04 | 2,430 | 2,508 | 2,418 | 2,508 | 7,200 | 2,508 |
| 2025-08-01 | 2,471 | 2,520 | 2,470 | 2,480 | 7,400 | 2,480 |
| 2025-07-31 | 2,450 | 2,491 | 2,432 | 2,471 | 8,600 | 2,471 |
| 2025-07-30 | 2,412 | 2,444 | 2,382 | 2,444 | 5,600 | 2,444 |
| 2025-07-29 | 2,429 | 2,434 | 2,380 | 2,390 | 7,500 | 2,390 |
| 2025-07-28 | 2,453 | 2,483 | 2,380 | 2,428 | 18,500 | 2,428 |
| 2025-07-25 | 2,330 | 2,544 | 2,287 | 2,503 | 34,900 | 2,503 |
| 2025-07-24 | 2,246 | 2,342 | 2,246 | 2,330 | 19,800 | 2,330 |
| 2025-07-23 | 2,280 | 2,280 | 2,233 | 2,233 | 2,100 | 2,233 |
| 2025-07-22 | 2,264 | 2,300 | 2,233 | 2,243 | 17,200 | 2,243 |
| 2025-07-18 | 2,271 | 2,330 | 2,243 | 2,273 | 13,900 | 2,273 |
| 2025-07-17 | 2,229 | 2,310 | 2,225 | 2,285 | 14,000 | 2,285 |
| 2025-07-16 | 2,177 | 2,221 | 2,153 | 2,221 | 9,000 | 2,221 |
| 2025-07-15 | 2,270 | 2,270 | 2,190 | 2,190 | 12,000 | 2,190 |
| 2025-07-14 | 2,240 | 2,298 | 2,230 | 2,264 | 34,700 | 2,264 |
| 2025-07-11 | 2,242 | 2,242 | 2,182 | 2,208 | 10,100 | 2,208 |
| 2025-07-10 | 2,220 | 2,240 | 2,214 | 2,214 | 5,200 | 2,214 |
| 2025-07-09 | 2,278 | 2,278 | 2,201 | 2,220 | 14,200 | 2,220 |
| 2025-07-08 | 2,229 | 2,275 | 2,184 | 2,275 | 17,400 | 2,275 |
| 2025-07-07 | 2,181 | 2,235 | 2,129 | 2,230 | 18,200 | 2,230 |
| 2025-07-04 | 2,219 | 2,219 | 2,150 | 2,181 | 23,700 | 2,181 |
| 2025-07-03 | 2,200 | 2,274 | 2,176 | 2,229 | 12,500 | 2,229 |
| 2025-07-02 | 2,252 | 2,319 | 2,205 | 2,217 | 13,000 | 2,217 |
| 2025-07-01 | 2,363 | 2,389 | 2,253 | 2,302 | 24,000 | 2,302 |
| 2025-06-30 | 2,254 | 2,411 | 2,250 | 2,313 | 21,000 | 2,313 |
| 2025-06-27 | 2,160 | 2,237 | 2,160 | 2,204 | 8,900 | 2,204 |
| 2025-06-26 | 2,222 | 2,227 | 2,106 | 2,145 | 14,500 | 2,145 |
| 2025-06-25 | 2,243 | 2,243 | 2,174 | 2,183 | 27,500 | 2,183 |
| 2025-06-24 | 2,146 | 2,311 | 2,116 | 2,143 | 26,300 | 2,143 |
| 2025-06-23 | 2,129 | 2,138 | 2,066 | 2,138 | 6,600 | 2,138 |
| 2025-06-20 | 2,088 | 2,138 | 2,042 | 2,129 | 21,400 | 2,129 |
| 2025-06-19 | 2,049 | 2,086 | 2,016 | 2,083 | 19,800 | 2,083 |
| 2025-06-18 | 2,000 | 2,059 | 1,998 | 2,040 | 14,000 | 2,040 |
| 2025-06-17 | 1,999 | 2,010 | 1,935 | 1,976 | 27,400 | 1,976 |
| 2025-06-16 | 1,920 | 2,019 | 1,852 | 2,017 | 57,400 | 2,017 |
| 2025-06-13 | 1,951 | 1,959 | 1,882 | 1,910 | 18,400 | 1,910 |
| 2025-06-12 | 1,985 | 1,985 | 1,912 | 1,944 | 12,600 | 1,944 |
| 2025-06-11 | 2,010 | 2,030 | 1,985 | 1,985 | 14,300 | 1,985 |
| 2025-06-10 | 1,949 | 2,025 | 1,949 | 2,005 | 21,200 | 2,005 |
| 2025-06-09 | 1,954 | 1,955 | 1,900 | 1,934 | 13,200 | 1,934 |
| 2025-06-06 | 1,860 | 1,915 | 1,850 | 1,915 | 5,300 | 1,915 |
| 2025-06-05 | 1,900 | 1,900 | 1,825 | 1,860 | 7,500 | 1,860 |
| 2025-06-04 | 1,895 | 2,149 | 1,890 | 1,890 | 247,600 | 1,890 |
| 2025-06-03 | 1,792 | 1,898 | 1,792 | 1,884 | 13,200 | 1,884 |
| 2025-06-02 | 1,808 | 1,809 | 1,769 | 1,791 | 3,200 | 1,791 |
| 2025-05-30 | 1,770 | 1,806 | 1,770 | 1,803 | 1,900 | 1,803 |
| 2025-05-29 | 1,769 | 1,800 | 1,769 | 1,779 | 1,800 | 1,779 |
| 2025-05-28 | 1,770 | 1,820 | 1,760 | 1,797 | 8,500 | 1,797 |
| 2025-05-27 | 1,741 | 1,790 | 1,729 | 1,769 | 7,000 | 1,769 |
| 2025-05-26 | 1,712 | 1,753 | 1,712 | 1,733 | 8,500 | 1,733 |
| 2025-05-23 | 1,731 | 1,743 | 1,704 | 1,711 | 5,000 | 1,711 |
| 2025-05-22 | 1,715 | 1,733 | 1,704 | 1,731 | 4,900 | 1,731 |
| 2025-05-21 | 1,745 | 1,745 | 1,715 | 1,717 | 2,300 | 1,717 |
| 2025-05-20 | 1,752 | 1,789 | 1,712 | 1,745 | 10,900 | 1,745 |
| 2025-05-19 | 1,824 | 1,824 | 1,715 | 1,757 | 103,000 | 1,757 |
| 2025-05-16 | 1,791 | 1,860 | 1,639 | 1,790 | 47,100 | 1,790 |
| 2025-05-15 | 1,800 | 1,810 | 1,762 | 1,810 | 2,900 | 1,810 |
| 2025-05-14 | 1,821 | 1,821 | 1,767 | 1,800 | 7,800 | 1,800 |
| 2025-05-13 | 1,774 | 1,838 | 1,745 | 1,838 | 11,200 | 1,838 |
| 2025-05-12 | 1,768 | 1,768 | 1,713 | 1,759 | 11,100 | 1,759 |
| 2025-05-09 | 1,744 | 1,765 | 1,735 | 1,765 | 2,700 | 1,765 |
| 2025-05-08 | 1,766 | 1,770 | 1,726 | 1,770 | 2,500 | 1,770 |
| 2025-05-07 | 1,697 | 1,786 | 1,690 | 1,778 | 6,500 | 1,778 |
| 2025-05-02 | 1,715 | 1,781 | 1,677 | 1,690 | 16,600 | 1,690 |
| 2025-05-01 | 1,690 | 1,719 | 1,690 | 1,715 | 3,700 | 1,715 |
| 2025-04-30 | 1,730 | 1,730 | 1,692 | 1,694 | 5,400 | 1,694 |
| 2025-04-28 | 1,750 | 1,754 | 1,726 | 1,730 | 3,800 | 1,730 |
| 2025-04-25 | 1,760 | 1,779 | 1,750 | 1,750 | 3,000 | 1,750 |
| 2025-04-24 | 1,777 | 1,810 | 1,757 | 1,766 | 5,300 | 1,766 |
| 2025-04-23 | 1,778 | 1,778 | 1,755 | 1,755 | 500 | 1,755 |
| 2025-04-22 | 1,765 | 1,792 | 1,751 | 1,767 | 1,100 | 1,767 |
| 2025-04-21 | 1,797 | 1,819 | 1,753 | 1,753 | 3,600 | 1,753 |
| 2025-04-18 | 1,811 | 1,811 | 1,772 | 1,779 | 4,600 | 1,779 |
| 2025-04-17 | 1,747 | 1,816 | 1,732 | 1,816 | 3,300 | 1,816 |
| 2025-04-16 | 1,760 | 1,763 | 1,735 | 1,763 | 3,300 | 1,763 |
| 2025-04-15 | 1,798 | 1,798 | 1,741 | 1,794 | 2,500 | 1,794 |
| 2025-04-14 | 1,730 | 1,794 | 1,730 | 1,794 | 4,600 | 1,794 |
| 2025-04-11 | 1,690 | 1,750 | 1,690 | 1,731 | 3,700 | 1,731 |
| 2025-04-10 | 1,775 | 1,775 | 1,683 | 1,730 | 6,600 | 1,730 |
| 2025-04-09 | 1,693 | 1,719 | 1,653 | 1,655 | 1,400 | 1,655 |
| 2025-04-08 | 1,841 | 1,841 | 1,628 | 1,731 | 6,600 | 1,731 |
| 2025-04-07 | 1,601 | 1,721 | 1,555 | 1,721 | 23,400 | 1,721 |
| 2025-04-04 | 1,679 | 1,748 | 1,601 | 1,748 | 25,200 | 1,748 |
| 2025-04-03 | 1,749 | 1,760 | 1,719 | 1,719 | 6,300 | 1,719 |
| 2025-04-02 | 1,771 | 1,787 | 1,770 | 1,781 | 2,200 | 1,781 |
| 2025-04-01 | 1,879 | 1,879 | 1,774 | 1,780 | 2,500 | 1,780 |
| 2025-03-31 | 1,812 | 1,834 | 1,750 | 1,799 | 12,000 | 1,799 |
| 2025-03-28 | 1,860 | 1,882 | 1,839 | 1,843 | 6,100 | 1,843 |
| 2025-03-27 | 1,850 | 1,895 | 1,850 | 1,860 | 11,100 | 1,860 |
| 2025-03-26 | 1,821 | 1,887 | 1,802 | 1,875 | 8,800 | 1,875 |
| 2025-03-25 | 1,872 | 1,879 | 1,825 | 1,831 | 9,600 | 1,831 |
| 2025-03-24 | 1,905 | 1,923 | 1,870 | 1,870 | 6,500 | 1,870 |
| 2025-03-21 | 1,927 | 1,927 | 1,891 | 1,905 | 3,000 | 1,905 |
| 2025-03-19 | 1,875 | 1,915 | 1,875 | 1,908 | 3,200 | 1,908 |
| 2025-03-18 | 1,922 | 1,928 | 1,870 | 1,875 | 9,700 | 1,875 |
| 2025-03-17 | 1,841 | 1,915 | 1,830 | 1,910 | 9,100 | 1,910 |
| 2025-03-14 | 1,830 | 1,907 | 1,804 | 1,824 | 32,700 | 1,824 |
| 2025-03-13 | 1,950 | 1,957 | 1,855 | 1,877 | 35,900 | 1,877 |
| 2025-03-12 | 1,850 | 1,938 | 1,850 | 1,919 | 9,900 | 1,919 |
| 2025-03-11 | 1,811 | 1,850 | 1,761 | 1,850 | 5,000 | 1,850 |
| 2025-03-10 | 1,913 | 1,916 | 1,840 | 1,844 | 16,500 | 1,844 |
| 2025-03-07 | 1,947 | 1,954 | 1,922 | 1,922 | 2,200 | 1,922 |
| 2025-03-06 | 1,959 | 1,979 | 1,954 | 1,954 | 1,400 | 1,954 |
| 2025-03-05 | 1,941 | 1,989 | 1,926 | 1,966 | 15,100 | 1,966 |
| 2025-03-04 | 1,997 | 1,997 | 1,942 | 1,973 | 4,200 | 1,973 |
| 2025-03-03 | 2,015 | 2,017 | 2,000 | 2,000 | 1,900 | 2,000 |
| 2025-02-28 | 1,990 | 2,002 | 1,960 | 1,995 | 3,500 | 1,995 |
| 2025-02-27 | 2,042 | 2,045 | 2,000 | 2,000 | 2,800 | 2,000 |
| 2025-02-26 | 2,000 | 2,012 | 1,956 | 2,012 | 5,800 | 2,012 |
| 2025-02-25 | 2,013 | 2,040 | 2,004 | 2,004 | 3,000 | 2,004 |
| 2025-02-21 | 2,017 | 2,063 | 2,017 | 2,044 | 9,900 | 2,044 |
| 2025-02-20 | 2,050 | 2,078 | 2,001 | 2,011 | 9,200 | 2,011 |
| 2025-02-19 | 2,107 | 2,148 | 2,057 | 2,062 | 9,800 | 2,062 |
| 2025-02-18 | 2,093 | 2,146 | 2,042 | 2,107 | 12,000 | 2,107 |
| 2025-02-17 | 2,095 | 2,095 | 2,003 | 2,074 | 8,500 | 2,074 |
| 2025-02-14 | 2,049 | 2,148 | 2,049 | 2,096 | 25,800 | 2,096 |
| 2025-02-13 | 2,029 | 2,059 | 2,007 | 2,023 | 23,000 | 2,023 |
| 2025-02-12 | 2,000 | 2,048 | 1,990 | 2,001 | 15,900 | 2,001 |
| 2025-02-10 | 1,969 | 2,048 | 1,906 | 1,992 | 23,300 | 1,992 |
| 2025-02-07 | 1,887 | 1,935 | 1,882 | 1,935 | 7,000 | 1,935 |
| 2025-02-06 | 1,886 | 1,902 | 1,874 | 1,874 | 3,600 | 1,874 |
| 2025-02-05 | 1,866 | 1,880 | 1,829 | 1,865 | 4,200 | 1,865 |
| 2025-02-04 | 1,848 | 1,877 | 1,837 | 1,877 | 6,400 | 1,877 |
| 2025-02-03 | 1,850 | 1,850 | 1,819 | 1,850 | 3,800 | 1,850 |
| 2025-01-31 | 1,864 | 1,898 | 1,853 | 1,869 | 6,300 | 1,869 |
| 2025-01-30 | 1,854 | 1,877 | 1,850 | 1,877 | 4,300 | 1,877 |
| 2025-01-29 | 1,893 | 1,893 | 1,851 | 1,871 | 7,400 | 1,871 |
| 2025-01-28 | 1,833 | 1,946 | 1,833 | 1,861 | 36,900 | 1,861 |
| 2025-01-27 | 1,819 | 1,835 | 1,804 | 1,834 | 10,400 | 1,834 |
| 2025-01-24 | 1,747 | 1,836 | 1,735 | 1,822 | 28,500 | 1,822 |
| 2025-01-23 | 1,702 | 1,745 | 1,675 | 1,721 | 95,700 | 1,721 |
| 2025-01-22 | 1,690 | 1,761 | 1,685 | 1,755 | 61,800 | 1,755 |
| 2025-01-21 | 1,801 | 1,801 | 1,720 | 1,730 | 51,500 | 1,730 |
| 2025-01-20 | 1,866 | 1,866 | 1,782 | 1,829 | 37,200 | 1,829 |
| 2025-01-17 | 1,956 | 1,996 | 1,916 | 1,946 | 16,000 | 1,946 |
| 2025-01-16 | 1,905 | 1,980 | 1,905 | 1,916 | 13,000 | 1,916 |
| 2025-01-15 | 1,950 | 1,951 | 1,905 | 1,905 | 5,800 | 1,905 |
| 2025-01-14 | 1,950 | 1,998 | 1,920 | 1,934 | 19,000 | 1,934 |
| 2025-01-10 | 1,830 | 1,930 | 1,830 | 1,920 | 6,700 | 1,920 |
| 2025-01-09 | 1,845 | 1,845 | 1,822 | 1,826 | 2,700 | 1,826 |
| 2025-01-08 | 1,884 | 1,884 | 1,805 | 1,820 | 4,100 | 1,820 |
| 2025-01-07 | 1,858 | 1,902 | 1,824 | 1,848 | 14,400 | 1,848 |
| 2025-01-06 | 1,865 | 1,866 | 1,831 | 1,857 | 10,200 | 1,857 |
分割・併合履歴 ： なし