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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 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