- 2024年
- 2023年
9237 (株)笑美面 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 2,404 | 2,499 | 2,370 | 2,377 | 40,600 | 2,377 |
| 2024-04-30 | 2,623 | 2,623 | 2,420 | 2,440 | 28,000 | 2,440 |
| 2024-04-26 | 2,678 | 2,678 | 2,547 | 2,576 | 13,600 | 2,576 |
| 2024-04-25 | 2,620 | 2,696 | 2,603 | 2,630 | 9,700 | 2,630 |
| 2024-04-24 | 2,743 | 2,770 | 2,624 | 2,624 | 8,800 | 2,624 |
| 2024-04-23 | 2,700 | 2,709 | 2,580 | 2,693 | 19,700 | 2,693 |
| 2024-04-22 | 2,542 | 2,678 | 2,542 | 2,654 | 26,500 | 2,654 |
| 2024-04-19 | 2,585 | 2,655 | 2,507 | 2,541 | 38,300 | 2,541 |
| 2024-04-18 | 2,687 | 2,775 | 2,610 | 2,635 | 29,800 | 2,635 |
| 2024-04-17 | 3,035 | 3,035 | 2,715 | 2,715 | 50,900 | 2,715 |
| 2024-04-16 | 2,982 | 3,070 | 2,982 | 3,035 | 16,500 | 3,035 |
| 2024-04-15 | 3,020 | 3,090 | 2,970 | 3,015 | 18,700 | 3,015 |
| 2024-04-12 | 3,080 | 3,175 | 2,963 | 3,010 | 40,100 | 3,010 |
| 2024-04-11 | 3,065 | 3,175 | 2,891 | 3,050 | 62,500 | 3,050 |
| 2024-04-10 | 2,930 | 3,200 | 2,930 | 3,100 | 71,700 | 3,100 |
| 2024-04-09 | 2,788 | 2,973 | 2,727 | 2,958 | 34,100 | 2,958 |
| 2024-04-08 | 2,635 | 2,790 | 2,588 | 2,790 | 20,100 | 2,790 |
| 2024-04-05 | 2,665 | 2,679 | 2,586 | 2,647 | 19,100 | 2,647 |
| 2024-04-04 | 2,724 | 2,733 | 2,650 | 2,715 | 10,300 | 2,715 |
| 2024-04-03 | 2,585 | 2,722 | 2,564 | 2,702 | 42,100 | 2,702 |
| 2024-04-02 | 2,655 | 2,665 | 2,575 | 2,601 | 20,600 | 2,601 |
| 2024-04-01 | 2,798 | 2,811 | 2,640 | 2,682 | 50,200 | 2,682 |
| 2024-03-29 | 2,756 | 2,898 | 2,748 | 2,828 | 18,000 | 2,828 |
| 2024-03-28 | 2,700 | 2,840 | 2,677 | 2,756 | 22,800 | 2,756 |
| 2024-03-27 | 2,799 | 2,800 | 2,662 | 2,734 | 15,900 | 2,734 |
| 2024-03-26 | 2,623 | 2,879 | 2,580 | 2,726 | 76,000 | 2,726 |
| 2024-03-25 | 2,700 | 2,726 | 2,556 | 2,573 | 49,500 | 2,573 |
| 2024-03-22 | 2,565 | 2,834 | 2,565 | 2,800 | 83,900 | 2,800 |
| 2024-03-21 | 2,589 | 2,770 | 2,530 | 2,582 | 105,700 | 2,582 |
| 2024-03-19 | 2,434 | 2,564 | 2,384 | 2,564 | 66,300 | 2,564 |
| 2024-03-18 | 2,325 | 2,626 | 2,266 | 2,484 | 233,400 | 2,484 |
| 2024-03-15 | 2,542 | 2,542 | 2,170 | 2,293 | 617,100 | 2,293 |
| 2024-03-14 | 1,983 | 2,073 | 1,897 | 2,042 | 58,900 | 2,042 |
| 2024-03-13 | 2,067 | 2,067 | 1,931 | 1,973 | 40,600 | 1,973 |
| 2024-03-12 | 1,950 | 1,974 | 1,901 | 1,970 | 9,300 | 1,970 |
| 2024-03-11 | 1,950 | 2,010 | 1,891 | 1,950 | 43,000 | 1,950 |
| 2024-03-08 | 2,045 | 2,064 | 1,982 | 1,990 | 21,700 | 1,990 |
| 2024-03-07 | 2,183 | 2,183 | 2,029 | 2,045 | 27,400 | 2,045 |
| 2024-03-06 | 2,101 | 2,179 | 2,041 | 2,155 | 15,100 | 2,155 |
| 2024-03-05 | 2,160 | 2,171 | 2,080 | 2,101 | 29,300 | 2,101 |
| 2024-03-04 | 2,296 | 2,296 | 2,170 | 2,170 | 16,600 | 2,170 |
| 2024-03-01 | 2,280 | 2,338 | 2,223 | 2,256 | 16,200 | 2,256 |
| 2024-02-29 | 2,290 | 2,290 | 2,200 | 2,242 | 20,500 | 2,242 |
| 2024-02-28 | 2,265 | 2,307 | 2,226 | 2,290 | 14,300 | 2,290 |
| 2024-02-27 | 2,385 | 2,385 | 2,212 | 2,290 | 21,200 | 2,290 |
| 2024-02-26 | 2,313 | 2,394 | 2,313 | 2,335 | 17,200 | 2,335 |
| 2024-02-22 | 2,407 | 2,407 | 2,157 | 2,298 | 98,300 | 2,298 |
| 2024-02-21 | 2,548 | 2,548 | 2,280 | 2,370 | 52,400 | 2,370 |
| 2024-02-20 | 2,537 | 2,609 | 2,500 | 2,548 | 10,800 | 2,548 |
| 2024-02-19 | 2,500 | 2,561 | 2,500 | 2,529 | 9,300 | 2,529 |
| 2024-02-16 | 2,588 | 2,588 | 2,461 | 2,569 | 17,200 | 2,569 |
| 2024-02-15 | 2,607 | 2,649 | 2,510 | 2,564 | 23,700 | 2,564 |
| 2024-02-14 | 2,478 | 2,658 | 2,418 | 2,657 | 36,600 | 2,657 |
| 2024-02-13 | 2,450 | 2,490 | 2,433 | 2,481 | 15,800 | 2,481 |
| 2024-02-09 | 2,380 | 2,469 | 2,346 | 2,450 | 23,700 | 2,450 |
| 2024-02-08 | 2,420 | 2,430 | 2,351 | 2,430 | 9,700 | 2,430 |
| 2024-02-07 | 2,417 | 2,483 | 2,244 | 2,386 | 38,500 | 2,386 |
| 2024-02-06 | 2,449 | 2,449 | 2,363 | 2,380 | 13,300 | 2,380 |
| 2024-02-05 | 2,458 | 2,485 | 2,411 | 2,424 | 6,500 | 2,424 |
| 2024-02-02 | 2,381 | 2,500 | 2,381 | 2,471 | 21,300 | 2,471 |
| 2024-02-01 | 2,415 | 2,472 | 2,372 | 2,372 | 18,600 | 2,372 |
| 2024-01-31 | 2,366 | 2,435 | 2,330 | 2,419 | 19,100 | 2,419 |
| 2024-01-30 | 2,498 | 2,529 | 2,320 | 2,365 | 54,000 | 2,365 |
| 2024-01-29 | 2,356 | 2,560 | 2,327 | 2,530 | 44,500 | 2,530 |
| 2024-01-26 | 2,349 | 2,419 | 2,274 | 2,368 | 55,000 | 2,368 |
| 2024-01-25 | 2,363 | 2,363 | 2,176 | 2,299 | 78,400 | 2,299 |
| 2024-01-24 | 2,445 | 2,449 | 2,325 | 2,370 | 44,100 | 2,370 |
| 2024-01-23 | 2,361 | 2,443 | 2,257 | 2,430 | 89,100 | 2,430 |
| 2024-01-22 | 2,289 | 2,458 | 2,218 | 2,411 | 113,500 | 2,411 |
| 2024-01-19 | 1,999 | 2,289 | 1,958 | 2,244 | 126,800 | 2,244 |
| 2024-01-18 | 2,020 | 2,060 | 1,980 | 1,992 | 55,800 | 1,992 |
| 2024-01-17 | 2,000 | 2,010 | 1,927 | 2,010 | 42,800 | 2,010 |
| 2024-01-16 | 1,978 | 2,024 | 1,917 | 1,988 | 66,900 | 1,988 |
| 2024-01-15 | 1,790 | 2,007 | 1,780 | 1,977 | 73,500 | 1,977 |
| 2024-01-12 | 1,864 | 1,889 | 1,790 | 1,798 | 49,300 | 1,798 |
| 2024-01-11 | 1,889 | 1,889 | 1,815 | 1,840 | 77,500 | 1,840 |
| 2024-01-10 | 1,950 | 2,010 | 1,870 | 1,890 | 71,400 | 1,890 |
| 2024-01-09 | 2,000 | 2,060 | 1,962 | 1,975 | 36,000 | 1,975 |
| 2024-01-05 | 2,050 | 2,095 | 1,932 | 1,999 | 38,500 | 1,999 |
| 2024-01-04 | 2,020 | 2,055 | 1,981 | 2,050 | 27,800 | 2,050 |
分割・併合履歴 ： なし
