- 2024年
- 2023年
9237 (株)笑美面 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 2,012 | 2,048 | 1,975 | 2,020 | 38,400 | 2,020 |
| 2023-12-28 | 2,016 | 2,080 | 1,983 | 2,020 | 49,300 | 2,020 |
| 2023-12-27 | 2,040 | 2,081 | 2,016 | 2,016 | 35,100 | 2,016 |
| 2023-12-26 | 2,056 | 2,130 | 2,003 | 2,037 | 63,500 | 2,037 |
| 2023-12-25 | 2,100 | 2,100 | 1,971 | 2,056 | 78,500 | 2,056 |
| 2023-12-22 | 2,074 | 2,159 | 2,010 | 2,150 | 178,800 | 2,150 |
| 2023-12-21 | 1,874 | 2,220 | 1,811 | 2,160 | 391,800 | 2,160 |
| 2023-12-20 | 1,662 | 1,880 | 1,640 | 1,860 | 191,100 | 1,860 |
| 2023-12-19 | 1,675 | 1,723 | 1,613 | 1,662 | 92,400 | 1,662 |
| 2023-12-18 | 1,857 | 1,919 | 1,610 | 1,610 | 540,400 | 1,610 |
| 2023-12-15 | 1,777 | 1,777 | 1,777 | 1,777 | 16,000 | 1,777 |
| 2023-12-14 | 1,397 | 1,479 | 1,393 | 1,477 | 26,000 | 1,477 |
| 2023-12-13 | 1,341 | 1,379 | 1,340 | 1,373 | 5,100 | 1,373 |
| 2023-12-12 | 1,445 | 1,449 | 1,338 | 1,341 | 14,300 | 1,341 |
| 2023-12-11 | 1,476 | 1,476 | 1,436 | 1,443 | 8,200 | 1,443 |
| 2023-12-08 | 1,480 | 1,485 | 1,452 | 1,457 | 4,100 | 1,457 |
| 2023-12-07 | 1,472 | 1,489 | 1,435 | 1,480 | 15,800 | 1,480 |
| 2023-12-06 | 1,460 | 1,493 | 1,434 | 1,490 | 18,500 | 1,490 |
| 2023-12-05 | 1,451 | 1,451 | 1,421 | 1,436 | 6,700 | 1,436 |
| 2023-12-04 | 1,469 | 1,484 | 1,438 | 1,460 | 11,700 | 1,460 |
| 2023-12-01 | 1,484 | 1,488 | 1,461 | 1,469 | 5,800 | 1,469 |
| 2023-11-30 | 1,480 | 1,506 | 1,451 | 1,494 | 12,200 | 1,494 |
| 2023-11-29 | 1,449 | 1,480 | 1,430 | 1,480 | 23,600 | 1,480 |
| 2023-11-28 | 1,387 | 1,475 | 1,379 | 1,455 | 27,200 | 1,455 |
| 2023-11-27 | 1,410 | 1,414 | 1,378 | 1,414 | 7,300 | 1,414 |
| 2023-11-24 | 1,428 | 1,474 | 1,396 | 1,396 | 30,800 | 1,396 |
| 2023-11-22 | 1,392 | 1,422 | 1,392 | 1,421 | 7,900 | 1,421 |
| 2023-11-21 | 1,387 | 1,433 | 1,350 | 1,405 | 25,600 | 1,405 |
| 2023-11-20 | 1,345 | 1,394 | 1,343 | 1,387 | 22,000 | 1,387 |
| 2023-11-17 | 1,345 | 1,357 | 1,316 | 1,345 | 7,300 | 1,345 |
| 2023-11-16 | 1,338 | 1,347 | 1,312 | 1,320 | 9,100 | 1,320 |
| 2023-11-15 | 1,324 | 1,336 | 1,314 | 1,336 | 7,900 | 1,336 |
| 2023-11-14 | 1,320 | 1,334 | 1,311 | 1,317 | 4,700 | 1,317 |
| 2023-11-13 | 1,344 | 1,363 | 1,321 | 1,339 | 2,700 | 1,339 |
| 2023-11-10 | 1,323 | 1,365 | 1,323 | 1,365 | 18,100 | 1,365 |
| 2023-11-09 | 1,326 | 1,345 | 1,294 | 1,333 | 20,500 | 1,333 |
| 2023-11-08 | 1,391 | 1,400 | 1,333 | 1,333 | 25,300 | 1,333 |
| 2023-11-07 | 1,373 | 1,394 | 1,363 | 1,380 | 20,200 | 1,380 |
| 2023-11-06 | 1,331 | 1,392 | 1,328 | 1,392 | 32,300 | 1,392 |
| 2023-11-02 | 1,302 | 1,449 | 1,300 | 1,331 | 119,400 | 1,331 |
| 2023-11-01 | 1,400 | 1,416 | 1,290 | 1,291 | 50,000 | 1,291 |
| 2023-10-31 | 1,380 | 1,441 | 1,308 | 1,370 | 73,200 | 1,370 |
| 2023-10-30 | 1,333 | 1,382 | 1,277 | 1,320 | 123,000 | 1,320 |
| 2023-10-27 | 1,580 | 1,584 | 1,366 | 1,369 | 393,000 | 1,369 |
| 2023-10-26 | 1,801 | 1,830 | 1,502 | 1,502 | 2,076,200 | 1,502 |
| 2023-10-25 | - | - | - | - | - | - |
| 2023-10-24 | - | - | - | - | - | - |
| 2023-10-23 | - | - | - | - | - | - |
| 2023-10-20 | - | - | - | - | - | - |
| 2023-10-19 | - | - | - | - | - | - |
| 2023-10-18 | - | - | - | - | - | - |
| 2023-10-17 | - | - | - | - | - | - |
| 2023-10-16 | - | - | - | - | - | - |
| 2023-10-13 | - | - | - | - | - | - |
| 2023-10-12 | - | - | - | - | - | - |
| 2023-10-11 | - | - | - | - | - | - |
| 2023-10-10 | - | - | - | - | - | - |
| 2023-10-06 | - | - | - | - | - | - |
| 2023-10-05 | - | - | - | - | - | - |
| 2023-10-04 | - | - | - | - | - | - |
| 2023-10-03 | - | - | - | - | - | - |
| 2023-10-02 | - | - | - | - | - | - |
| 2023-09-29 | - | - | - | - | - | - |
| 2023-09-28 | - | - | - | - | - | - |
| 2023-09-27 | - | - | - | - | - | - |
| 2023-09-26 | - | - | - | - | - | - |
| 2023-09-25 | - | - | - | - | - | - |
| 2023-09-22 | - | - | - | - | - | - |
分割・併合履歴 ： なし
