9253 スローガン(株) 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 |
|---|---|---|---|---|---|---|
| 2025-12-02 | 825 | 840 | 824 | 826 | 2,200 | 826 |
| 2025-12-01 | 843 | 843 | 824 | 824 | 1,800 | 824 |
| 2025-11-28 | 835 | 849 | 823 | 843 | 2,300 | 843 |
| 2025-11-27 | 800 | 834 | 800 | 834 | 1,700 | 834 |
| 2025-11-26 | 817 | 818 | 804 | 811 | 1,800 | 811 |
| 2025-11-25 | 811 | 811 | 792 | 811 | 1,400 | 811 |
| 2025-11-21 | 807 | 811 | 793 | 811 | 1,300 | 811 |
| 2025-11-20 | 813 | 824 | 803 | 812 | 2,500 | 812 |
| 2025-11-19 | 829 | 829 | 798 | 798 | 800 | 798 |
| 2025-11-18 | 827 | 827 | 799 | 823 | 2,000 | 823 |
| 2025-11-17 | 795 | 820 | 793 | 813 | 3,300 | 813 |
| 2025-11-14 | 824 | 852 | 791 | 791 | 8,500 | 791 |
| 2025-11-13 | 786 | 793 | 774 | 779 | 1,800 | 779 |
| 2025-11-12 | 785 | 798 | 778 | 789 | 1,100 | 789 |
| 2025-11-11 | 782 | 797 | 782 | 790 | 400 | 790 |
| 2025-11-10 | 778 | 794 | 777 | 782 | 800 | 782 |
| 2025-11-07 | 782 | 789 | 778 | 789 | 700 | 789 |
| 2025-11-06 | 782 | 794 | 782 | 785 | 600 | 785 |
| 2025-11-05 | 785 | 797 | 777 | 785 | 4,300 | 785 |
| 2025-11-04 | 801 | 809 | 797 | 799 | 1,100 | 799 |
| 2025-10-31 | 823 | 823 | 810 | 810 | 1,000 | 810 |
| 2025-10-30 | 825 | 825 | 825 | 825 | 200 | 825 |
| 2025-10-29 | 804 | 816 | 804 | 810 | 2,000 | 810 |
| 2025-10-28 | 806 | 813 | 805 | 809 | 1,500 | 809 |
| 2025-10-27 | 831 | 834 | 798 | 806 | 2,800 | 806 |
| 2025-10-24 | 835 | 835 | 815 | 816 | 2,900 | 816 |
| 2025-10-23 | 808 | 813 | 808 | 813 | 400 | 813 |
| 2025-10-22 | 788 | 814 | 785 | 808 | 3,200 | 808 |
| 2025-10-21 | 794 | 794 | 769 | 788 | 1,300 | 788 |
| 2025-10-20 | 791 | 809 | 764 | 793 | 6,400 | 793 |
| 2025-10-17 | 790 | 791 | 777 | 777 | 800 | 777 |
| 2025-10-16 | 777 | 796 | 777 | 790 | 4,900 | 790 |
| 2025-10-15 | 759 | 790 | 737 | 766 | 24,400 | 766 |
| 2025-10-14 | 750 | 774 | 747 | 761 | 10,100 | 761 |
| 2025-10-10 | 776 | 844 | 745 | 765 | 30,300 | 765 |
| 2025-10-09 | 805 | 815 | 763 | 771 | 29,300 | 771 |
| 2025-10-08 | 850 | 858 | 803 | 820 | 65,000 | 820 |
| 2025-10-07 | 906 | 964 | 870 | 880 | 60,000 | 880 |
| 2025-10-06 | 846 | 889 | 846 | 880 | 4,100 | 880 |
| 2025-10-03 | 852 | 882 | 837 | 840 | 2,600 | 840 |
| 2025-10-02 | 873 | 898 | 858 | 859 | 1,100 | 859 |
| 2025-10-01 | 895 | 895 | 833 | 864 | 5,100 | 864 |
| 2025-09-30 | 920 | 929 | 896 | 903 | 2,100 | 903 |
| 2025-09-29 | 905 | 929 | 905 | 920 | 6,100 | 920 |
| 2025-09-26 | 896 | 909 | 880 | 905 | 4,300 | 905 |
| 2025-09-25 | 880 | 911 | 869 | 881 | 2,200 | 881 |
| 2025-09-24 | 894 | 895 | 866 | 880 | 1,700 | 880 |
| 2025-09-22 | 869 | 889 | 869 | 889 | 700 | 889 |
| 2025-09-19 | 885 | 896 | 884 | 884 | 1,000 | 884 |
| 2025-09-18 | 927 | 927 | 850 | 894 | 10,700 | 894 |
| 2025-09-17 | 899 | 929 | 899 | 920 | 10,100 | 920 |
| 2025-09-16 | 918 | 918 | 885 | 899 | 2,800 | 899 |
| 2025-09-12 | 914 | 915 | 899 | 914 | 3,300 | 914 |
| 2025-09-11 | 900 | 915 | 892 | 915 | 3,900 | 915 |
| 2025-09-10 | 895 | 915 | 890 | 910 | 6,300 | 910 |
| 2025-09-09 | 906 | 913 | 888 | 895 | 5,400 | 895 |
| 2025-09-08 | 915 | 915 | 908 | 914 | 1,100 | 914 |
| 2025-09-05 | 886 | 915 | 886 | 915 | 2,200 | 915 |
| 2025-09-04 | 901 | 907 | 867 | 871 | 6,600 | 871 |
| 2025-09-03 | 926 | 926 | 892 | 901 | 5,300 | 901 |
| 2025-09-02 | 865 | 939 | 865 | 929 | 16,800 | 929 |
| 2025-09-01 | 818 | 868 | 815 | 868 | 12,800 | 868 |
| 2025-08-29 | 818 | 818 | 818 | 818 | 100 | 818 |
| 2025-08-28 | 823 | 832 | 802 | 813 | 1,800 | 813 |
| 2025-08-27 | 815 | 815 | 791 | 808 | 3,400 | 808 |
| 2025-08-26 | 810 | 813 | 799 | 812 | 4,400 | 812 |
| 2025-08-25 | 798 | 800 | 790 | 799 | 2,100 | 799 |
| 2025-08-22 | 785 | 792 | 785 | 792 | 1,100 | 792 |
| 2025-08-21 | 787 | 787 | 785 | 785 | 300 | 785 |
| 2025-08-20 | 777 | 785 | 776 | 785 | 600 | 785 |
| 2025-08-19 | 778 | 779 | 777 | 777 | 1,100 | 777 |
| 2025-08-18 | 780 | 788 | 777 | 778 | 4,100 | 778 |
| 2025-08-15 | 763 | 780 | 763 | 778 | 5,200 | 778 |
| 2025-08-14 | 764 | 767 | 763 | 763 | 1,300 | 763 |
| 2025-08-13 | 764 | 766 | 764 | 764 | 1,500 | 764 |
| 2025-08-12 | 777 | 777 | 765 | 765 | 2,700 | 765 |
| 2025-08-08 | 765 | 786 | 755 | 777 | 2,200 | 777 |
| 2025-08-07 | 768 | 773 | 765 | 765 | 1,100 | 765 |
| 2025-08-06 | 760 | 768 | 760 | 768 | 1,000 | 768 |
| 2025-08-05 | 754 | 767 | 754 | 760 | 2,700 | 760 |
| 2025-08-04 | 750 | 750 | 750 | 750 | 400 | 750 |
| 2025-08-01 | 794 | 794 | 749 | 765 | 20,100 | 765 |
| 2025-07-31 | 751 | 800 | 750 | 800 | 3,500 | 800 |
| 2025-07-30 | 752 | 752 | 751 | 751 | 900 | 751 |
| 2025-07-29 | 751 | 770 | 747 | 752 | 4,500 | 752 |
| 2025-07-28 | 779 | 779 | 749 | 750 | 6,300 | 750 |
| 2025-07-25 | 764 | 780 | 757 | 780 | 1,300 | 780 |
| 2025-07-24 | 751 | 766 | 738 | 766 | 3,100 | 766 |
| 2025-07-23 | 772 | 777 | 765 | 766 | 2,200 | 766 |
| 2025-07-22 | 766 | 780 | 751 | 771 | 3,200 | 771 |
| 2025-07-18 | 796 | 796 | 734 | 767 | 3,200 | 767 |
| 2025-07-17 | 784 | 798 | 773 | 796 | 8,800 | 796 |
| 2025-07-16 | 739 | 793 | 722 | 791 | 12,500 | 791 |
| 2025-07-15 | 767 | 770 | 739 | 739 | 1,700 | 739 |
| 2025-07-14 | 728 | 773 | 715 | 757 | 17,100 | 757 |
| 2025-07-11 | 759 | 773 | 732 | 773 | 19,600 | 773 |
| 2025-07-10 | 815 | 818 | 747 | 759 | 37,200 | 759 |
| 2025-07-09 | 935 | 935 | 794 | 810 | 98,800 | 810 |
| 2025-07-08 | 733 | 791 | 732 | 785 | 14,200 | 785 |
| 2025-07-07 | 690 | 730 | 690 | 730 | 4,800 | 730 |
| 2025-07-04 | 657 | 681 | 657 | 681 | 300 | 681 |
| 2025-07-03 | 660 | 660 | 650 | 657 | 1,000 | 657 |
| 2025-07-02 | 660 | 661 | 660 | 660 | 700 | 660 |
| 2025-07-01 | 650 | 650 | 650 | 650 | 300 | 650 |
| 2025-06-30 | 654 | 658 | 654 | 656 | 600 | 656 |
| 2025-06-27 | 664 | 664 | 664 | 664 | 400 | 664 |
| 2025-06-26 | 668 | 678 | 668 | 678 | 1,400 | 678 |
| 2025-06-25 | 639 | 658 | 639 | 658 | 700 | 658 |
| 2025-06-24 | 635 | 645 | 635 | 639 | 700 | 639 |
| 2025-06-23 | 628 | 636 | 628 | 635 | 1,500 | 635 |
| 2025-06-20 | 653 | 653 | 637 | 637 | 1,700 | 637 |
| 2025-06-19 | 679 | 680 | 654 | 654 | 600 | 654 |
| 2025-06-18 | 654 | 654 | 649 | 649 | 500 | 649 |
| 2025-06-17 | 644 | 644 | 644 | 644 | 200 | 644 |
| 2025-06-16 | 643 | 644 | 633 | 644 | 1,100 | 644 |
| 2025-06-13 | 639 | 643 | 639 | 643 | 200 | 643 |
| 2025-06-12 | 648 | 648 | 631 | 639 | 3,400 | 639 |
| 2025-06-11 | 656 | 658 | 656 | 658 | 300 | 658 |
| 2025-06-10 | - | - | - | 656 | - | 656 |
| 2025-06-09 | 645 | 656 | 645 | 656 | 600 | 656 |
| 2025-06-06 | 638 | 640 | 638 | 640 | 200 | 640 |
| 2025-06-05 | - | - | - | 646 | - | 646 |
| 2025-06-04 | 636 | 646 | 636 | 646 | 900 | 646 |
| 2025-06-03 | 636 | 636 | 635 | 635 | 200 | 635 |
| 2025-06-02 | 634 | 636 | 634 | 636 | 300 | 636 |
| 2025-05-30 | 637 | 642 | 636 | 642 | 800 | 642 |
| 2025-05-29 | 642 | 642 | 642 | 642 | 500 | 642 |
| 2025-05-28 | 646 | 646 | 634 | 634 | 300 | 634 |
| 2025-05-27 | 637 | 642 | 632 | 642 | 600 | 642 |
| 2025-05-26 | 657 | 657 | 647 | 647 | 2,100 | 647 |
| 2025-05-23 | - | - | - | 637 | - | 637 |
| 2025-05-22 | 637 | 647 | 637 | 637 | 2,000 | 637 |
| 2025-05-21 | 646 | 646 | 645 | 645 | 400 | 645 |
| 2025-05-20 | 629 | 648 | 629 | 648 | 800 | 648 |
| 2025-05-19 | 625 | 639 | 625 | 639 | 900 | 639 |
| 2025-05-16 | - | - | - | 635 | - | 635 |
| 2025-05-15 | 626 | 635 | 626 | 635 | 400 | 635 |
| 2025-05-14 | - | - | - | 634 | - | 634 |
| 2025-05-13 | 647 | 647 | 634 | 634 | 700 | 634 |
| 2025-05-12 | 654 | 654 | 646 | 646 | 200 | 646 |
| 2025-05-09 | 670 | 670 | 654 | 654 | 300 | 654 |
| 2025-05-08 | 672 | 679 | 668 | 668 | 1,100 | 668 |
| 2025-05-07 | 628 | 673 | 618 | 673 | 43,600 | 673 |
| 2025-05-02 | 612 | 631 | 610 | 628 | 13,600 | 628 |
| 2025-05-01 | 624 | 624 | 614 | 622 | 300 | 622 |
| 2025-04-30 | 622 | 622 | 614 | 614 | 400 | 614 |
| 2025-04-28 | 620 | 620 | 610 | 612 | 2,700 | 612 |
| 2025-04-25 | 629 | 629 | 610 | 610 | 2,200 | 610 |
| 2025-04-24 | 623 | 630 | 623 | 629 | 600 | 629 |
| 2025-04-23 | 638 | 638 | 623 | 623 | 1,000 | 623 |
| 2025-04-22 | 616 | 660 | 615 | 639 | 61,500 | 639 |
| 2025-04-21 | 616 | 616 | 616 | 616 | 300 | 616 |
| 2025-04-18 | 615 | 615 | 615 | 615 | 200 | 615 |
| 2025-04-17 | 612 | 612 | 612 | 612 | 100 | 612 |
| 2025-04-16 | 606 | 613 | 606 | 612 | 800 | 612 |
| 2025-04-15 | 601 | 601 | 601 | 601 | 200 | 601 |
| 2025-04-14 | 605 | 606 | 586 | 598 | 2,900 | 598 |
| 2025-04-11 | 604 | 605 | 603 | 605 | 800 | 605 |
| 2025-04-10 | 618 | 618 | 608 | 608 | 300 | 608 |
| 2025-04-09 | 598 | 598 | 598 | 598 | 100 | 598 |
| 2025-04-08 | 600 | 600 | 599 | 599 | 200 | 599 |
| 2025-04-07 | 586 | 590 | 583 | 590 | 1,300 | 590 |
| 2025-04-04 | 606 | 606 | 606 | 606 | 800 | 606 |
| 2025-04-03 | 615 | 615 | 609 | 609 | 300 | 609 |
| 2025-04-02 | - | - | - | 625 | - | 625 |
| 2025-04-01 | 631 | 631 | 625 | 625 | 600 | 625 |
| 2025-03-31 | 626 | 626 | 625 | 625 | 200 | 625 |
| 2025-03-28 | 633 | 633 | 626 | 626 | 200 | 626 |
| 2025-03-27 | 633 | 633 | 633 | 633 | 100 | 633 |
| 2025-03-26 | 633 | 635 | 633 | 633 | 3,100 | 633 |
| 2025-03-25 | 629 | 629 | 626 | 626 | 700 | 626 |
| 2025-03-24 | 628 | 628 | 625 | 625 | 600 | 625 |
| 2025-03-21 | 623 | 631 | 621 | 621 | 1,300 | 621 |
| 2025-03-19 | 615 | 618 | 615 | 618 | 1,000 | 618 |
| 2025-03-18 | 628 | 629 | 614 | 615 | 3,500 | 615 |
| 2025-03-17 | 628 | 628 | 628 | 628 | 100 | 628 |
| 2025-03-14 | 628 | 628 | 628 | 628 | 100 | 628 |
| 2025-03-13 | 613 | 629 | 613 | 628 | 2,300 | 628 |
| 2025-03-12 | 612 | 612 | 612 | 612 | 200 | 612 |
| 2025-03-11 | 612 | 612 | 612 | 612 | 100 | 612 |
| 2025-03-10 | - | - | - | 612 | - | 612 |
| 2025-03-07 | 613 | 613 | 612 | 612 | 300 | 612 |
| 2025-03-06 | 613 | 613 | 613 | 613 | 100 | 613 |
| 2025-03-05 | 613 | 613 | 610 | 613 | 1,600 | 613 |
| 2025-03-04 | 623 | 623 | 614 | 614 | 700 | 614 |
| 2025-03-03 | 605 | 620 | 605 | 620 | 5,300 | 620 |
| 2025-02-28 | 630 | 630 | 629 | 629 | 200 | 629 |
| 2025-02-27 | 628 | 628 | 627 | 627 | 500 | 627 |
| 2025-02-26 | 630 | 630 | 630 | 630 | 1,300 | 630 |
| 2025-02-25 | 623 | 630 | 623 | 630 | 600 | 630 |
| 2025-02-21 | 636 | 639 | 625 | 625 | 6,800 | 625 |
| 2025-02-20 | 626 | 627 | 618 | 626 | 800 | 626 |
| 2025-02-19 | 627 | 627 | 626 | 626 | 800 | 626 |
| 2025-02-18 | - | - | - | 626 | - | 626 |
| 2025-02-17 | - | - | - | 626 | - | 626 |
| 2025-02-14 | 625 | 626 | 625 | 626 | 200 | 626 |
| 2025-02-13 | 627 | 627 | 627 | 627 | 200 | 627 |
| 2025-02-12 | 625 | 626 | 625 | 626 | 300 | 626 |
| 2025-02-10 | 626 | 635 | 625 | 627 | 400 | 627 |
| 2025-02-07 | 627 | 628 | 627 | 627 | 400 | 627 |
| 2025-02-06 | 625 | 626 | 625 | 626 | 200 | 626 |
| 2025-02-05 | 627 | 627 | 625 | 625 | 400 | 625 |
| 2025-02-04 | 625 | 628 | 625 | 628 | 200 | 628 |
| 2025-02-03 | 625 | 625 | 625 | 625 | 400 | 625 |
| 2025-01-31 | 623 | 624 | 623 | 624 | 500 | 624 |
| 2025-01-30 | - | - | - | 618 | - | 618 |
| 2025-01-29 | 620 | 620 | 618 | 618 | 400 | 618 |
| 2025-01-28 | 611 | 618 | 611 | 618 | 400 | 618 |
| 2025-01-27 | 623 | 623 | 613 | 613 | 1,500 | 613 |
| 2025-01-24 | 619 | 619 | 619 | 619 | 500 | 619 |
| 2025-01-23 | 613 | 613 | 609 | 609 | 400 | 609 |
| 2025-01-22 | 613 | 613 | 613 | 613 | 500 | 613 |
| 2025-01-21 | 610 | 610 | 610 | 610 | 200 | 610 |
| 2025-01-20 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2025-01-17 | 605 | 606 | 605 | 606 | 2,300 | 606 |
| 2025-01-16 | 608 | 610 | 608 | 608 | 300 | 608 |
| 2025-01-15 | 619 | 621 | 607 | 607 | 1,100 | 607 |
| 2025-01-14 | 607 | 607 | 607 | 607 | 100 | 607 |
| 2025-01-10 | 616 | 618 | 616 | 618 | 300 | 618 |
| 2025-01-09 | 620 | 620 | 617 | 618 | 700 | 618 |
| 2025-01-08 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2025-01-07 | 625 | 625 | 618 | 618 | 800 | 618 |
| 2025-01-06 | 622 | 622 | 622 | 622 | 200 | 622 |
分割・併合履歴 ： なし