9253 スローガン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,188	1,188	1,125	1,164	15,700	1,164
2021-12-29	1,120	1,189	1,120	1,189	16,400	1,189
2021-12-28	1,120	1,137	1,081	1,116	20,100	1,116
2021-12-27	1,065	1,123	1,051	1,121	29,400	1,121
2021-12-24	1,100	1,108	1,034	1,035	33,800	1,035
2021-12-23	1,135	1,150	1,092	1,100	22,000	1,100
2021-12-22	1,081	1,203	1,075	1,124	41,800	1,124
2021-12-21	1,083	1,098	1,070	1,071	18,400	1,071
2021-12-20	1,100	1,113	1,070	1,080	27,200	1,080
2021-12-17	1,127	1,150	1,102	1,110	55,300	1,110
2021-12-16	1,230	1,230	1,157	1,157	60,900	1,157
2021-12-15	1,262	1,307	1,173	1,200	85,600	1,200
2021-12-14	1,380	1,465	1,230	1,273	175,800	1,273
2021-12-13	1,266	1,415	1,261	1,410	272,400	1,410
2021-12-10	1,225	1,330	1,221	1,236	99,700	1,236
2021-12-09	1,218	1,342	1,191	1,241	173,100	1,241
2021-12-08	1,253	1,283	1,194	1,218	64,800	1,218
2021-12-07	1,241	1,297	1,229	1,260	56,200	1,260
2021-12-06	1,180	1,260	1,157	1,229	74,500	1,229
2021-12-03	1,259	1,344	1,200	1,240	161,200	1,240
2021-12-02	1,152	1,283	1,152	1,283	145,800	1,283
2021-12-01	1,189	1,305	1,135	1,211	190,100	1,211
2021-11-30	1,372	1,420	1,195	1,215	242,800	1,215
2021-11-29	1,537	1,561	1,379	1,402	364,200	1,402
2021-11-26	1,562	1,747	1,442	1,617	1,977,400	1,617
2021-11-25	1,800	2,140	1,463	1,522	3,563,900	1,522

分割・併合履歴：なし