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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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