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 |
---|---|---|---|---|---|---|
2025-02-17 | 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