9253 スローガン(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 616 | 616 | 615 | 615 | 300 | 615 |
| 2024-11-20 | 603 | 612 | 603 | 612 | 5,800 | 612 |
| 2024-11-19 | 617 | 619 | 611 | 618 | 500 | 618 |
| 2024-11-18 | 618 | 618 | 617 | 617 | 200 | 617 |
| 2024-11-15 | 618 | 618 | 618 | 618 | 100 | 618 |
| 2024-11-14 | 613 | 618 | 613 | 618 | 400 | 618 |
| 2024-11-13 | 620 | 620 | 620 | 620 | 300 | 620 |
| 2024-11-12 | 612 | 612 | 612 | 612 | 200 | 612 |
| 2024-11-11 | 613 | 617 | 612 | 612 | 600 | 612 |
| 2024-11-08 | 608 | 611 | 600 | 611 | 2,400 | 611 |
| 2024-11-07 | 608 | 608 | 606 | 608 | 1,400 | 608 |
| 2024-11-06 | 623 | 623 | 612 | 612 | 900 | 612 |
| 2024-11-05 | 623 | 623 | 623 | 623 | 100 | 623 |
| 2024-11-01 | 623 | 624 | 623 | 623 | 700 | 623 |
| 2024-10-31 | 615 | 615 | 614 | 615 | 500 | 615 |
| 2024-10-30 | 611 | 614 | 606 | 609 | 600 | 609 |
| 2024-10-29 | - | - | - | 611 | - | 611 |
| 2024-10-28 | 646 | 646 | 611 | 611 | 4,400 | 611 |
| 2024-10-25 | 610 | 629 | 610 | 629 | 3,600 | 629 |
| 2024-10-24 | 609 | 609 | 597 | 607 | 1,100 | 607 |
| 2024-10-23 | 605 | 605 | 592 | 599 | 2,500 | 599 |
| 2024-10-22 | 610 | 612 | 604 | 605 | 4,400 | 605 |
| 2024-10-21 | 603 | 610 | 603 | 610 | 1,100 | 610 |
| 2024-10-18 | 610 | 612 | 591 | 603 | 8,100 | 603 |
| 2024-10-17 | 623 | 623 | 610 | 613 | 5,200 | 613 |
| 2024-10-16 | 632 | 638 | 621 | 622 | 5,300 | 622 |
| 2024-10-15 | 634 | 653 | 626 | 647 | 16,900 | 647 |
| 2024-10-11 | 704 | 710 | 674 | 674 | 54,400 | 674 |
| 2024-10-10 | 746 | 835 | 746 | 824 | 15,600 | 824 |
| 2024-10-09 | 732 | 745 | 732 | 745 | 900 | 745 |
| 2024-10-08 | 727 | 730 | 722 | 730 | 3,300 | 730 |
| 2024-10-07 | 717 | 729 | 717 | 729 | 1,000 | 729 |
| 2024-10-04 | 705 | 715 | 705 | 715 | 1,000 | 715 |
| 2024-10-03 | 714 | 718 | 712 | 712 | 1,300 | 712 |
| 2024-10-02 | 711 | 715 | 710 | 714 | 1,300 | 714 |
| 2024-10-01 | 716 | 716 | 701 | 701 | 300 | 701 |
| 2024-09-30 | 693 | 694 | 680 | 685 | 2,000 | 685 |
| 2024-09-27 | 710 | 710 | 684 | 692 | 900 | 692 |
| 2024-09-26 | 729 | 729 | 701 | 701 | 1,800 | 701 |
| 2024-09-25 | 734 | 734 | 725 | 730 | 1,500 | 730 |
| 2024-09-24 | 720 | 734 | 720 | 734 | 500 | 734 |
| 2024-09-20 | 712 | 730 | 711 | 720 | 2,700 | 720 |
| 2024-09-19 | 680 | 713 | 680 | 712 | 3,700 | 712 |
| 2024-09-18 | 676 | 676 | 672 | 672 | 2,100 | 672 |
| 2024-09-17 | 681 | 681 | 675 | 675 | 500 | 675 |
| 2024-09-13 | 674 | 681 | 674 | 681 | 400 | 681 |
| 2024-09-12 | 680 | 696 | 680 | 694 | 1,400 | 694 |
| 2024-09-11 | 704 | 704 | 671 | 671 | 700 | 671 |
| 2024-09-10 | 700 | 705 | 700 | 705 | 400 | 705 |
| 2024-09-09 | 685 | 685 | 677 | 682 | 700 | 682 |
| 2024-09-06 | 699 | 709 | 695 | 695 | 800 | 695 |
| 2024-09-05 | - | - | - | 676 | - | 676 |
| 2024-09-04 | 690 | 690 | 670 | 676 | 1,300 | 676 |
| 2024-09-03 | 690 | 691 | 690 | 690 | 800 | 690 |
| 2024-09-02 | 701 | 701 | 683 | 685 | 800 | 685 |
| 2024-08-30 | 702 | 710 | 700 | 700 | 1,100 | 700 |
| 2024-08-29 | - | - | - | 682 | - | 682 |
| 2024-08-28 | 695 | 695 | 682 | 682 | 300 | 682 |
| 2024-08-27 | 688 | 688 | 688 | 688 | 200 | 688 |
| 2024-08-26 | 700 | 700 | 678 | 678 | 1,600 | 678 |
| 2024-08-23 | 683 | 690 | 683 | 690 | 700 | 690 |
| 2024-08-22 | 689 | 689 | 684 | 688 | 500 | 688 |
| 2024-08-21 | 679 | 690 | 679 | 690 | 2,000 | 690 |
| 2024-08-20 | 689 | 689 | 679 | 679 | 1,300 | 679 |
| 2024-08-19 | 656 | 702 | 656 | 679 | 2,600 | 679 |
| 2024-08-16 | 643 | 670 | 641 | 659 | 700 | 659 |
| 2024-08-15 | 629 | 653 | 629 | 653 | 2,300 | 653 |
| 2024-08-14 | 646 | 646 | 639 | 639 | 1,300 | 639 |
| 2024-08-13 | 652 | 652 | 641 | 641 | 600 | 641 |
| 2024-08-09 | 626 | 654 | 626 | 648 | 2,700 | 648 |
| 2024-08-08 | 623 | 630 | 623 | 625 | 3,600 | 625 |
| 2024-08-07 | 601 | 691 | 601 | 620 | 17,600 | 620 |
| 2024-08-06 | 615 | 679 | 615 | 631 | 2,200 | 631 |
| 2024-08-05 | 715 | 717 | 605 | 615 | 13,200 | 615 |
| 2024-08-02 | 740 | 741 | 711 | 722 | 3,600 | 722 |
| 2024-08-01 | 749 | 749 | 743 | 745 | 1,600 | 745 |
| 2024-07-31 | 754 | 754 | 740 | 749 | 2,600 | 749 |
| 2024-07-30 | 735 | 755 | 735 | 755 | 7,600 | 755 |
| 2024-07-29 | 726 | 735 | 726 | 731 | 3,600 | 731 |
| 2024-07-26 | 724 | 724 | 712 | 724 | 2,100 | 724 |
| 2024-07-25 | 694 | 710 | 694 | 710 | 1,200 | 710 |
| 2024-07-24 | 713 | 722 | 700 | 700 | 1,500 | 700 |
| 2024-07-23 | 730 | 730 | 713 | 713 | 4,600 | 713 |
| 2024-07-22 | 695 | 730 | 695 | 728 | 8,300 | 728 |
| 2024-07-19 | 698 | 698 | 693 | 693 | 200 | 693 |
| 2024-07-18 | 709 | 709 | 691 | 691 | 700 | 691 |
| 2024-07-17 | 713 | 713 | 687 | 709 | 2,800 | 709 |
| 2024-07-16 | 689 | 719 | 689 | 713 | 10,900 | 713 |
| 2024-07-12 | 671 | 680 | 671 | 680 | 600 | 680 |
| 2024-07-11 | - | - | - | 671 | - | 671 |
| 2024-07-10 | 671 | 671 | 671 | 671 | 100 | 671 |
| 2024-07-09 | 670 | 674 | 664 | 664 | 400 | 664 |
| 2024-07-08 | - | - | - | 665 | - | 665 |
| 2024-07-05 | - | - | - | 665 | - | 665 |
| 2024-07-04 | 665 | 665 | 664 | 665 | 1,000 | 665 |
| 2024-07-03 | 665 | 665 | 657 | 664 | 1,100 | 664 |
| 2024-07-02 | 670 | 670 | 660 | 664 | 2,100 | 664 |
| 2024-07-01 | 660 | 660 | 651 | 660 | 500 | 660 |
| 2024-06-28 | 665 | 665 | 650 | 660 | 1,600 | 660 |
| 2024-06-27 | 670 | 675 | 670 | 675 | 800 | 675 |
| 2024-06-26 | 668 | 668 | 663 | 663 | 2,000 | 663 |
| 2024-06-25 | 669 | 669 | 656 | 668 | 1,700 | 668 |
| 2024-06-24 | 655 | 670 | 655 | 669 | 900 | 669 |
| 2024-06-21 | 649 | 649 | 649 | 649 | 500 | 649 |
| 2024-06-20 | 648 | 648 | 648 | 648 | 100 | 648 |
| 2024-06-19 | 648 | 648 | 647 | 647 | 800 | 647 |
| 2024-06-18 | 646 | 646 | 646 | 646 | 200 | 646 |
| 2024-06-17 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2024-06-14 | - | - | - | 645 | - | 645 |
| 2024-06-13 | 654 | 654 | 645 | 645 | 200 | 645 |
| 2024-06-12 | - | - | - | 654 | - | 654 |
| 2024-06-11 | 654 | 654 | 654 | 654 | 100 | 654 |
| 2024-06-10 | 654 | 654 | 654 | 654 | 400 | 654 |
| 2024-06-07 | - | - | - | 642 | - | 642 |
| 2024-06-06 | - | - | - | 642 | - | 642 |
| 2024-06-05 | - | - | - | 642 | - | 642 |
| 2024-06-04 | 650 | 650 | 640 | 642 | 400 | 642 |
| 2024-06-03 | - | - | - | 650 | - | 650 |
| 2024-05-31 | 650 | 650 | 650 | 650 | 600 | 650 |
| 2024-05-30 | 643 | 643 | 643 | 643 | 1,300 | 643 |
| 2024-05-29 | 651 | 651 | 651 | 651 | 200 | 651 |
| 2024-05-28 | - | - | - | 651 | - | 651 |
| 2024-05-27 | 669 | 669 | 651 | 651 | 1,400 | 651 |
| 2024-05-24 | 660 | 666 | 660 | 666 | 1,100 | 666 |
| 2024-05-23 | 660 | 660 | 660 | 660 | 200 | 660 |
| 2024-05-22 | 660 | 663 | 660 | 660 | 1,100 | 660 |
| 2024-05-21 | 653 | 653 | 652 | 652 | 500 | 652 |
| 2024-05-20 | 655 | 655 | 654 | 654 | 200 | 654 |
| 2024-05-17 | 656 | 656 | 656 | 656 | 200 | 656 |
| 2024-05-16 | 646 | 648 | 645 | 648 | 500 | 648 |
| 2024-05-15 | 647 | 647 | 646 | 646 | 500 | 646 |
| 2024-05-14 | 646 | 648 | 646 | 646 | 700 | 646 |
| 2024-05-13 | 648 | 648 | 646 | 646 | 300 | 646 |
| 2024-05-10 | 648 | 648 | 648 | 648 | 300 | 648 |
| 2024-05-09 | 652 | 652 | 652 | 652 | 1,500 | 652 |
| 2024-05-08 | 652 | 652 | 650 | 652 | 1,000 | 652 |
| 2024-05-07 | 672 | 672 | 652 | 652 | 1,800 | 652 |
| 2024-05-02 | 667 | 667 | 658 | 658 | 500 | 658 |
| 2024-05-01 | 670 | 670 | 657 | 657 | 1,800 | 657 |
| 2024-04-30 | 670 | 670 | 670 | 670 | 200 | 670 |
| 2024-04-26 | 672 | 672 | 670 | 670 | 2,100 | 670 |
| 2024-04-25 | 659 | 662 | 658 | 662 | 500 | 662 |
| 2024-04-24 | 644 | 664 | 644 | 659 | 3,800 | 659 |
| 2024-04-23 | 654 | 654 | 631 | 644 | 4,500 | 644 |
| 2024-04-22 | 650 | 650 | 647 | 647 | 500 | 647 |
| 2024-04-19 | 657 | 657 | 650 | 650 | 400 | 650 |
| 2024-04-18 | 652 | 657 | 652 | 657 | 700 | 657 |
| 2024-04-17 | 647 | 650 | 647 | 650 | 200 | 650 |
| 2024-04-16 | 658 | 658 | 647 | 647 | 500 | 647 |
| 2024-04-15 | 654 | 663 | 648 | 648 | 3,600 | 648 |
| 2024-04-12 | 657 | 663 | 654 | 655 | 1,600 | 655 |
| 2024-04-11 | 653 | 657 | 653 | 657 | 1,200 | 657 |
| 2024-04-10 | 686 | 686 | 657 | 657 | 4,000 | 657 |
| 2024-04-09 | 661 | 688 | 661 | 688 | 1,500 | 688 |
| 2024-04-08 | 651 | 651 | 651 | 651 | 600 | 651 |
| 2024-04-05 | 651 | 651 | 650 | 650 | 400 | 650 |
| 2024-04-04 | 651 | 651 | 651 | 651 | 100 | 651 |
| 2024-04-03 | 653 | 653 | 653 | 653 | 300 | 653 |
| 2024-04-02 | 664 | 664 | 656 | 656 | 1,300 | 656 |
| 2024-04-01 | 670 | 680 | 670 | 671 | 800 | 671 |
| 2024-03-29 | 667 | 680 | 667 | 680 | 2,300 | 680 |
| 2024-03-28 | 664 | 667 | 664 | 667 | 900 | 667 |
| 2024-03-27 | 664 | 664 | 664 | 664 | 600 | 664 |
| 2024-03-26 | 666 | 666 | 664 | 664 | 2,100 | 664 |
| 2024-03-25 | 656 | 664 | 656 | 664 | 900 | 664 |
| 2024-03-22 | 652 | 654 | 651 | 654 | 1,100 | 654 |
| 2024-03-21 | 650 | 652 | 649 | 649 | 1,000 | 649 |
| 2024-03-19 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2024-03-18 | 633 | 640 | 633 | 640 | 2,500 | 640 |
| 2024-03-15 | 622 | 622 | 622 | 622 | 1,600 | 622 |
| 2024-03-14 | 627 | 627 | 624 | 624 | 300 | 624 |
| 2024-03-13 | 627 | 627 | 627 | 627 | 100 | 627 |
| 2024-03-12 | 627 | 627 | 627 | 627 | 200 | 627 |
| 2024-03-11 | 626 | 627 | 626 | 627 | 600 | 627 |
| 2024-03-08 | 632 | 633 | 629 | 629 | 1,100 | 629 |
| 2024-03-07 | 639 | 639 | 632 | 632 | 600 | 632 |
| 2024-03-06 | 639 | 639 | 639 | 639 | 200 | 639 |
| 2024-03-05 | 641 | 645 | 636 | 638 | 1,600 | 638 |
| 2024-03-04 | 633 | 643 | 633 | 643 | 600 | 643 |
| 2024-03-01 | 631 | 631 | 631 | 631 | 200 | 631 |
| 2024-02-29 | 632 | 632 | 631 | 631 | 400 | 631 |
| 2024-02-28 | 641 | 647 | 637 | 637 | 1,000 | 637 |
| 2024-02-27 | 643 | 647 | 642 | 647 | 1,200 | 647 |
| 2024-02-26 | 646 | 647 | 632 | 647 | 2,200 | 647 |
| 2024-02-22 | 640 | 643 | 629 | 643 | 1,800 | 643 |
| 2024-02-21 | 627 | 636 | 625 | 636 | 2,500 | 636 |
| 2024-02-20 | 628 | 628 | 624 | 627 | 600 | 627 |
| 2024-02-19 | 623 | 634 | 623 | 628 | 1,200 | 628 |
| 2024-02-16 | 625 | 634 | 623 | 623 | 3,100 | 623 |
| 2024-02-15 | 629 | 629 | 624 | 624 | 1,900 | 624 |
| 2024-02-14 | 632 | 632 | 632 | 632 | 900 | 632 |
| 2024-02-13 | 633 | 642 | 633 | 633 | 700 | 633 |
| 2024-02-09 | 630 | 630 | 624 | 624 | 700 | 624 |
| 2024-02-08 | 627 | 630 | 627 | 630 | 900 | 630 |
| 2024-02-07 | 626 | 627 | 626 | 627 | 800 | 627 |
| 2024-02-06 | 634 | 645 | 625 | 626 | 2,100 | 626 |
| 2024-02-05 | 626 | 634 | 626 | 634 | 400 | 634 |
| 2024-02-02 | 634 | 642 | 624 | 626 | 700 | 626 |
| 2024-02-01 | 622 | 634 | 622 | 634 | 700 | 634 |
| 2024-01-31 | 646 | 646 | 620 | 621 | 2,000 | 621 |
| 2024-01-30 | 643 | 643 | 643 | 643 | 200 | 643 |
| 2024-01-29 | 643 | 643 | 643 | 643 | 200 | 643 |
| 2024-01-26 | 634 | 648 | 634 | 643 | 3,700 | 643 |
| 2024-01-25 | 632 | 634 | 622 | 634 | 3,100 | 634 |
| 2024-01-24 | 621 | 629 | 621 | 626 | 2,500 | 626 |
| 2024-01-23 | 616 | 621 | 616 | 621 | 2,000 | 621 |
| 2024-01-22 | 614 | 615 | 602 | 615 | 4,400 | 615 |
| 2024-01-19 | 617 | 617 | 613 | 616 | 800 | 616 |
| 2024-01-18 | 614 | 615 | 612 | 612 | 1,000 | 612 |
| 2024-01-17 | 613 | 619 | 612 | 614 | 2,700 | 614 |
| 2024-01-16 | 613 | 616 | 606 | 613 | 5,500 | 613 |
| 2024-01-15 | 641 | 641 | 612 | 612 | 17,300 | 612 |
| 2024-01-12 | 636 | 645 | 636 | 641 | 2,400 | 641 |
| 2024-01-11 | 635 | 643 | 633 | 638 | 3,400 | 638 |
| 2024-01-10 | 643 | 643 | 639 | 639 | 500 | 639 |
| 2024-01-09 | 628 | 638 | 628 | 637 | 1,900 | 637 |
| 2024-01-05 | 625 | 629 | 622 | 622 | 600 | 622 |
| 2024-01-04 | 620 | 633 | 615 | 627 | 1,500 | 627 |
分割・併合履歴 ： なし
