9253 スローガン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	613	634	607	612	3,200	612
2023-12-28	600	614	600	608	4,100	608
2023-12-27	595	605	594	603	4,800	603
2023-12-26	598	607	596	596	12,600	596
2023-12-25	619	620	595	598	17,500	598
2023-12-22	618	629	618	620	5,200	620
2023-12-21	627	627	623	625	1,100	625
2023-12-20	633	633	627	627	700	627
2023-12-19	633	633	626	633	600	633
2023-12-18	626	629	626	629	1,500	629
2023-12-15	628	630	627	627	2,300	627
2023-12-14	631	631	627	631	1,500	631
2023-12-13	635	635	630	632	8,300	632
2023-12-12	649	650	625	628	4,400	628
2023-12-11	650	650	649	649	1,200	649
2023-12-08	644	649	635	648	3,600	648
2023-12-07	635	645	635	645	3,700	645
2023-12-06	635	648	635	635	1,600	635
2023-12-05	633	637	633	633	500	633
2023-12-04	630	637	630	637	2,200	637
2023-12-01	638	638	638	638	200	638
2023-11-30	632	638	627	638	3,400	638
2023-11-29	628	632	628	632	1,600	632
2023-11-28	631	632	628	628	2,200	628
2023-11-27	654	654	628	628	3,900	628
2023-11-24	632	642	630	642	800	642
2023-11-22	635	645	632	632	1,600	632
2023-11-21	631	633	631	633	700	633
2023-11-20	635	635	630	630	800	630
2023-11-17	635	635	630	630	1,500	630
2023-11-16	635	638	633	633	2,300	633
2023-11-15	639	639	633	634	800	634
2023-11-14	642	642	639	639	200	639
2023-11-13	641	641	640	640	500	640
2023-11-10	642	642	641	641	600	641
2023-11-09	640	646	639	641	2,100	641
2023-11-08	652	652	648	649	5,600	649
2023-11-07	656	656	652	652	1,100	652
2023-11-06	665	665	656	656	400	656
2023-11-02	669	669	661	661	300	661
2023-11-01	650	650	645	650	2,400	650
2023-10-31	651	651	649	649	400	649
2023-10-30	648	650	648	650	500	650
2023-10-27	651	651	651	651	100	651
2023-10-26	670	670	651	651	3,100	651
2023-10-25	650	660	650	660	2,200	660
2023-10-24	653	658	646	646	2,000	646
2023-10-23	659	664	650	650	1,800	650
2023-10-20	670	670	659	659	300	659
2023-10-19	659	661	659	661	400	661
2023-10-18	659	663	659	659	6,500	659
2023-10-17	670	670	661	661	6,800	661
2023-10-16	675	675	669	669	1,300	669
2023-10-13	683	683	670	675	2,200	675
2023-10-12	710	730	675	687	22,700	687
2023-10-11	669	683	669	674	1,700	674
2023-10-10	667	669	662	666	1,500	666
2023-10-06	680	680	661	661	1,100	661
2023-10-05	661	670	658	670	3,000	670
2023-10-04	671	672	667	667	2,000	667
2023-10-03	676	688	674	679	3,600	679
2023-10-02	704	704	676	676	8,800	676
2023-09-29	685	685	675	679	800	679
2023-09-28	680	690	677	677	1,400	677
2023-09-27	676	694	676	694	600	694
2023-09-26	700	700	676	676	2,600	676
2023-09-25	673	680	673	680	500	680
2023-09-22	670	673	670	670	6,100	670
2023-09-21	678	695	671	671	5,900	671
2023-09-20	692	692	652	668	25,200	668
2023-09-19	700	700	691	694	1,200	694
2023-09-15	702	702	692	694	5,000	694
2023-09-14	702	704	702	702	1,000	702
2023-09-13	702	703	701	702	2,100	702
2023-09-12	702	702	702	702	500	702
2023-09-11	703	706	701	701	900	701
2023-09-08	705	708	703	705	2,300	705
2023-09-07	704	704	697	704	400	704
2023-09-06	697	701	697	701	1,100	701
2023-09-05	-	-	-	703	-	703
2023-09-04	706	706	702	703	1,000	703
2023-09-01	707	707	700	706	2,300	706
2023-08-31	705	710	705	710	900	710
2023-08-30	695	718	695	711	1,400	711
2023-08-29	702	702	697	697	500	697
2023-08-28	705	705	699	703	3,000	703
2023-08-25	699	700	692	699	1,600	699
2023-08-24	-	-	-	695	-	695
2023-08-23	693	698	693	695	500	695
2023-08-22	692	698	692	692	800	692
2023-08-21	691	694	671	694	5,300	694
2023-08-18	692	692	691	692	600	692
2023-08-17	692	693	691	693	1,000	693
2023-08-16	692	698	691	692	3,100	692
2023-08-15	692	698	692	692	1,800	692
2023-08-14	693	695	692	694	500	694
2023-08-10	694	700	694	694	500	694
2023-08-09	695	697	695	697	300	697
2023-08-08	698	698	693	694	1,000	694
2023-08-07	700	700	700	700	100	700
2023-08-04	700	700	696	696	300	696
2023-08-03	694	700	694	700	1,500	700
2023-08-02	693	697	691	693	2,500	693
2023-08-01	702	704	698	698	1,500	698
2023-07-31	692	698	692	697	1,600	697
2023-07-28	702	708	702	702	1,100	702
2023-07-27	702	702	702	702	200	702
2023-07-26	706	706	703	706	2,900	706
2023-07-25	709	710	707	710	1,600	710
2023-07-24	701	708	701	707	700	707
2023-07-21	705	705	698	699	900	699
2023-07-20	702	705	701	701	1,000	701
2023-07-19	700	709	693	709	1,100	709
2023-07-18	700	700	693	700	900	700
2023-07-14	700	701	693	700	1,500	700
2023-07-13	703	703	695	702	1,900	702
2023-07-12	716	716	690	703	10,100	703
2023-07-11	716	723	713	723	7,000	723
2023-07-10	710	713	698	712	2,600	712
2023-07-07	703	708	700	708	4,200	708
2023-07-06	695	707	695	701	2,300	701
2023-07-05	698	704	697	704	1,400	704
2023-07-04	698	709	698	702	2,300	702
2023-07-03	701	708	701	705	1,800	705
2023-06-30	700	701	691	701	1,600	701
2023-06-29	690	700	690	700	9,500	700
2023-06-28	695	699	690	690	2,100	690
2023-06-27	694	701	694	695	700	695
2023-06-26	707	707	696	696	3,000	696
2023-06-23	701	701	697	701	1,000	701
2023-06-22	697	704	697	704	1,000	704
2023-06-21	697	700	690	697	6,300	697
2023-06-20	696	697	695	696	2,300	696
2023-06-19	693	696	692	696	800	696
2023-06-16	696	700	690	693	6,700	693
2023-06-15	703	705	696	700	1,000	700
2023-06-14	704	707	699	701	1,300	701
2023-06-13	700	703	699	703	1,100	703
2023-06-12	693	701	693	701	2,000	701
2023-06-09	700	700	695	695	2,000	695
2023-06-08	700	705	695	701	1,800	701
2023-06-07	703	703	696	696	1,100	696
2023-06-06	695	704	695	698	1,700	698
2023-06-05	698	712	687	710	8,100	710
2023-06-02	702	702	702	702	400	702
2023-06-01	703	703	694	694	400	694
2023-05-31	693	695	690	693	1,000	693
2023-05-30	691	694	690	694	2,300	694
2023-05-29	-	-	-	703	-	703
2023-05-26	714	714	696	703	2,800	703
2023-05-25	696	702	691	702	2,000	702
2023-05-24	699	700	697	699	800	699
2023-05-23	694	696	693	696	2,000	696
2023-05-22	693	699	693	693	1,900	693
2023-05-19	691	696	686	693	2,800	693
2023-05-18	695	703	695	697	2,000	697
2023-05-17	700	705	696	698	1,300	698
2023-05-16	704	704	698	700	1,000	700
2023-05-15	685	704	685	704	2,500	704
2023-05-12	691	714	685	695	5,100	695
2023-05-11	705	705	688	688	1,500	688
2023-05-10	700	700	687	691	1,600	691
2023-05-09	689	694	687	687	1,400	687
2023-05-08	693	693	685	689	1,600	689
2023-05-02	689	695	686	695	1,900	695
2023-05-01	689	692	689	690	2,400	690
2023-04-28	689	692	687	689	1,500	689
2023-04-27	690	690	679	683	4,500	683
2023-04-26	706	706	697	700	3,300	700
2023-04-25	699	700	697	697	2,300	697
2023-04-24	700	702	700	702	2,500	702
2023-04-21	712	712	698	702	7,000	702
2023-04-20	715	724	712	712	5,500	712
2023-04-19	746	746	708	714	20,700	714
2023-04-18	745	745	735	739	3,600	739
2023-04-17	740	743	737	741	4,400	741
2023-04-14	726	758	726	740	57,500	740
2023-04-13	837	857	834	846	10,700	846
2023-04-12	830	840	826	837	3,600	837
2023-04-11	837	837	825	829	2,700	829
2023-04-10	810	837	810	837	1,500	837
2023-04-07	837	837	806	806	1,700	806
2023-04-06	843	843	821	837	2,800	837
2023-04-05	845	845	820	829	3,500	829
2023-04-04	823	864	820	848	18,100	848
2023-04-03	822	823	814	823	2,300	823
2023-03-31	805	820	801	801	6,200	801
2023-03-30	805	805	796	798	2,100	798
2023-03-29	813	813	804	813	2,800	813
2023-03-28	813	813	792	797	3,000	797
2023-03-27	815	815	800	803	10,600	803
2023-03-24	788	800	779	800	5,700	800
2023-03-23	767	780	757	773	2,400	773
2023-03-22	766	766	764	764	600	764
2023-03-20	763	770	761	763	4,500	763
2023-03-17	763	763	758	762	2,000	762
2023-03-16	767	770	760	760	2,700	760
2023-03-15	772	772	770	770	1,000	770
2023-03-14	772	786	766	778	3,700	778
2023-03-13	788	788	774	774	6,600	774
2023-03-10	786	792	786	788	1,500	788
2023-03-09	795	795	790	790	1,900	790
2023-03-08	790	795	790	790	2,700	790
2023-03-07	796	800	788	790	1,900	790
2023-03-06	805	806	795	799	2,800	799
2023-03-03	806	806	796	801	1,400	801
2023-03-02	799	806	799	806	1,000	806
2023-03-01	796	799	793	799	1,000	799
2023-02-28	799	799	786	797	2,000	797
2023-02-27	804	808	791	792	7,100	792
2023-02-24	797	800	794	799	1,900	799
2023-02-22	800	801	791	797	5,700	797
2023-02-21	811	811	797	800	3,300	800
2023-02-20	823	824	798	802	4,800	802
2023-02-17	819	822	807	822	3,400	822
2023-02-16	844	844	796	830	27,700	830
2023-02-15	803	805	781	804	7,100	804
2023-02-14	788	800	783	788	4,900	788
2023-02-13	786	786	786	786	200	786
2023-02-10	789	790	785	786	1,800	786
2023-02-09	788	795	782	786	2,300	786
2023-02-08	781	787	781	787	600	787
2023-02-07	781	781	780	781	500	781
2023-02-06	786	793	779	780	1,900	780
2023-02-03	795	795	786	786	900	786
2023-02-02	800	800	797	797	700	797
2023-02-01	786	800	783	800	4,900	800
2023-01-31	790	790	786	786	1,500	786
2023-01-30	779	802	778	802	2,700	802
2023-01-27	783	791	783	788	1,400	788
2023-01-26	802	802	785	790	3,500	790
2023-01-25	778	789	778	785	2,600	785
2023-01-24	785	790	780	790	2,600	790
2023-01-23	798	798	780	785	2,000	785
2023-01-20	778	786	778	785	600	785
2023-01-19	766	800	766	793	8,100	793
2023-01-18	769	777	765	766	2,600	766
2023-01-17	770	772	765	765	2,300	765
2023-01-16	770	778	770	775	1,600	775
2023-01-13	770	778	763	773	10,400	773
2023-01-12	800	813	786	813	10,700	813
2023-01-11	792	811	792	800	4,500	800
2023-01-10	788	812	783	802	6,500	802
2023-01-06	788	788	780	788	1,100	788
2023-01-05	799	799	778	778	3,200	778
2023-01-04	771	787	771	778	1,200	778

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31