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
2025-02-172,0952,0952,0032,0748,5002,074
2025-02-142,0492,1482,0492,09625,8002,096
2025-02-132,0292,0592,0072,02323,0002,023
2025-02-122,0002,0481,9902,00115,9002,001
2025-02-101,9692,0481,9061,99223,3001,992
2025-02-071,8871,9351,8821,9357,0001,935
2025-02-061,8861,9021,8741,8743,6001,874
2025-02-051,8661,8801,8291,8654,2001,865
2025-02-041,8481,8771,8371,8776,4001,877
2025-02-031,8501,8501,8191,8503,8001,850
2025-01-311,8641,8981,8531,8696,3001,869
2025-01-301,8541,8771,8501,8774,3001,877
2025-01-291,8931,8931,8511,8717,4001,871
2025-01-281,8331,9461,8331,86136,9001,861
2025-01-271,8191,8351,8041,83410,4001,834
2025-01-241,7471,8361,7351,82228,5001,822
2025-01-231,7021,7451,6751,72195,7001,721
2025-01-221,6901,7611,6851,75561,8001,755
2025-01-211,8011,8011,7201,73051,5001,730
2025-01-201,8661,8661,7821,82937,2001,829
2025-01-171,9561,9961,9161,94616,0001,946
2025-01-161,9051,9801,9051,91613,0001,916
2025-01-151,9501,9511,9051,9055,8001,905
2025-01-141,9501,9981,9201,93419,0001,934
2025-01-101,8301,9301,8301,9206,7001,920
2025-01-091,8451,8451,8221,8262,7001,826
2025-01-081,8841,8841,8051,8204,1001,820
2025-01-071,8581,9021,8241,84814,4001,848
2025-01-061,8651,8661,8311,85710,2001,857

分割・併合履歴 : なし