9557 (株)エアークローゼット 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 450 | 455 | 401 | 438 | 30,700 | 438 |
| 2025-04-03 | 457 | 462 | 454 | 458 | 11,800 | 458 |
| 2025-04-02 | 480 | 480 | 456 | 465 | 8,500 | 465 |
| 2025-04-01 | 467 | 477 | 467 | 477 | 3,000 | 477 |
| 2025-03-31 | 461 | 475 | 445 | 475 | 9,200 | 475 |
| 2025-03-28 | 468 | 474 | 468 | 469 | 14,000 | 469 |
| 2025-03-27 | 473 | 475 | 462 | 468 | 18,700 | 468 |
| 2025-03-26 | 476 | 482 | 473 | 473 | 4,700 | 473 |
| 2025-03-25 | 485 | 485 | 476 | 476 | 12,700 | 476 |
| 2025-03-24 | 488 | 488 | 483 | 487 | 4,800 | 487 |
| 2025-03-21 | 480 | 484 | 472 | 484 | 15,500 | 484 |
| 2025-03-19 | 481 | 485 | 479 | 479 | 10,400 | 479 |
| 2025-03-18 | 487 | 487 | 479 | 484 | 6,000 | 484 |
| 2025-03-17 | 487 | 487 | 477 | 485 | 8,500 | 485 |
| 2025-03-14 | 485 | 485 | 480 | 481 | 4,100 | 481 |
| 2025-03-13 | 493 | 493 | 479 | 479 | 6,000 | 479 |
| 2025-03-12 | 470 | 485 | 470 | 483 | 5,200 | 483 |
| 2025-03-11 | 476 | 482 | 469 | 470 | 12,200 | 470 |
| 2025-03-10 | 485 | 485 | 475 | 479 | 15,100 | 479 |
| 2025-03-07 | 492 | 492 | 483 | 483 | 21,600 | 483 |
| 2025-03-06 | 499 | 503 | 494 | 499 | 36,800 | 499 |
| 2025-03-05 | 487 | 503 | 483 | 493 | 37,400 | 493 |
| 2025-03-04 | 491 | 499 | 478 | 490 | 20,400 | 490 |
| 2025-03-03 | 505 | 505 | 497 | 500 | 6,100 | 500 |
| 2025-02-28 | 497 | 500 | 466 | 500 | 40,000 | 500 |
| 2025-02-27 | 502 | 506 | 495 | 503 | 10,600 | 503 |
| 2025-02-26 | 501 | 502 | 497 | 502 | 11,000 | 502 |
| 2025-02-25 | 495 | 500 | 483 | 498 | 23,200 | 498 |
| 2025-02-21 | 498 | 506 | 494 | 495 | 9,500 | 495 |
| 2025-02-20 | 506 | 507 | 493 | 503 | 30,600 | 503 |
| 2025-02-19 | 523 | 523 | 501 | 503 | 33,900 | 503 |
| 2025-02-18 | 510 | 530 | 492 | 515 | 75,700 | 515 |
| 2025-02-17 | 547 | 547 | 491 | 514 | 105,800 | 514 |
| 2025-02-14 | 550 | 550 | 516 | 517 | 126,400 | 517 |
| 2025-02-13 | 540 | 549 | 533 | 544 | 91,800 | 544 |
| 2025-02-12 | 521 | 531 | 500 | 522 | 138,300 | 522 |
| 2025-02-10 | 473 | 493 | 470 | 485 | 17,000 | 485 |
| 2025-02-07 | 469 | 475 | 460 | 473 | 38,400 | 473 |
| 2025-02-06 | 473 | 475 | 466 | 468 | 12,800 | 468 |
| 2025-02-05 | 464 | 472 | 463 | 466 | 3,100 | 466 |
| 2025-02-04 | 475 | 480 | 464 | 464 | 10,300 | 464 |
| 2025-02-03 | 465 | 476 | 460 | 474 | 9,700 | 474 |
| 2025-01-31 | 469 | 475 | 459 | 461 | 12,700 | 461 |
| 2025-01-30 | 478 | 479 | 464 | 470 | 9,700 | 470 |
| 2025-01-29 | 472 | 479 | 466 | 474 | 4,600 | 474 |
| 2025-01-28 | 460 | 472 | 458 | 472 | 4,600 | 472 |
| 2025-01-27 | 482 | 482 | 460 | 460 | 11,300 | 460 |
| 2025-01-24 | 460 | 480 | 455 | 474 | 6,700 | 474 |
| 2025-01-23 | 461 | 469 | 455 | 460 | 6,400 | 460 |
| 2025-01-22 | 468 | 475 | 462 | 464 | 9,800 | 464 |
| 2025-01-21 | 476 | 482 | 465 | 468 | 4,400 | 468 |
| 2025-01-20 | 479 | 479 | 469 | 474 | 4,200 | 474 |
| 2025-01-17 | 458 | 473 | 458 | 472 | 6,500 | 472 |
| 2025-01-16 | 458 | 463 | 447 | 458 | 4,900 | 458 |
| 2025-01-15 | 453 | 459 | 441 | 455 | 12,600 | 455 |
| 2025-01-14 | 452 | 467 | 452 | 453 | 15,900 | 453 |
| 2025-01-10 | 480 | 480 | 465 | 467 | 14,200 | 467 |
| 2025-01-09 | 488 | 488 | 476 | 480 | 4,500 | 480 |
| 2025-01-08 | 478 | 492 | 477 | 487 | 13,400 | 487 |
| 2025-01-07 | 493 | 493 | 475 | 483 | 11,000 | 483 |
| 2025-01-06 | 498 | 508 | 471 | 485 | 28,300 | 485 |
分割・併合履歴 ： なし