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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
