9557 (株)エアークローゼット 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 410 | 416 | 400 | 413 | 52,600 | 413 |
| 2024-11-20 | 402 | 402 | 382 | 402 | 31,900 | 402 |
| 2024-11-19 | 400 | 409 | 392 | 401 | 35,600 | 401 |
| 2024-11-18 | 400 | 418 | 387 | 399 | 80,300 | 399 |
| 2024-11-15 | 418 | 439 | 387 | 400 | 870,000 | 400 |
| 2024-11-14 | 357 | 361 | 353 | 359 | 16,800 | 359 |
| 2024-11-13 | 356 | 360 | 355 | 355 | 1,400 | 355 |
| 2024-11-12 | 356 | 360 | 356 | 357 | 2,200 | 357 |
| 2024-11-11 | 360 | 362 | 358 | 358 | 1,100 | 358 |
| 2024-11-08 | 357 | 364 | 356 | 356 | 5,200 | 356 |
| 2024-11-07 | 365 | 365 | 354 | 364 | 3,800 | 364 |
| 2024-11-06 | 358 | 364 | 357 | 364 | 2,200 | 364 |
| 2024-11-05 | 359 | 361 | 358 | 358 | 1,900 | 358 |
| 2024-11-01 | 358 | 363 | 352 | 359 | 8,800 | 359 |
| 2024-10-31 | 364 | 364 | 355 | 360 | 5,200 | 360 |
| 2024-10-30 | 362 | 369 | 359 | 363 | 2,300 | 363 |
| 2024-10-29 | 362 | 366 | 358 | 363 | 3,300 | 363 |
| 2024-10-28 | 352 | 369 | 352 | 358 | 4,100 | 358 |
| 2024-10-25 | 367 | 369 | 358 | 360 | 3,300 | 360 |
| 2024-10-24 | 357 | 366 | 355 | 366 | 4,300 | 366 |
| 2024-10-23 | 366 | 366 | 351 | 359 | 22,000 | 359 |
| 2024-10-22 | 366 | 369 | 362 | 365 | 7,000 | 365 |
| 2024-10-21 | 369 | 371 | 367 | 367 | 3,400 | 367 |
| 2024-10-18 | 378 | 382 | 369 | 369 | 6,300 | 369 |
| 2024-10-17 | 376 | 378 | 371 | 378 | 2,600 | 378 |
| 2024-10-16 | 382 | 382 | 365 | 375 | 5,200 | 375 |
| 2024-10-15 | 380 | 380 | 372 | 377 | 4,300 | 377 |
| 2024-10-11 | 382 | 385 | 379 | 381 | 4,000 | 381 |
| 2024-10-10 | 383 | 385 | 380 | 384 | 6,400 | 384 |
| 2024-10-09 | 373 | 380 | 372 | 380 | 2,100 | 380 |
| 2024-10-08 | 373 | 378 | 370 | 370 | 1,300 | 370 |
| 2024-10-07 | 365 | 389 | 365 | 375 | 10,000 | 375 |
| 2024-10-04 | 365 | 365 | 362 | 363 | 3,000 | 363 |
| 2024-10-03 | 367 | 371 | 364 | 364 | 7,900 | 364 |
| 2024-10-02 | 370 | 370 | 365 | 365 | 2,400 | 365 |
| 2024-10-01 | 372 | 376 | 370 | 370 | 4,000 | 370 |
| 2024-09-30 | 371 | 378 | 370 | 374 | 1,700 | 374 |
| 2024-09-27 | 377 | 381 | 373 | 379 | 7,200 | 379 |
| 2024-09-26 | 368 | 380 | 362 | 377 | 10,600 | 377 |
| 2024-09-25 | 370 | 370 | 365 | 365 | 3,700 | 365 |
| 2024-09-24 | 367 | 369 | 365 | 369 | 2,400 | 369 |
| 2024-09-20 | 366 | 366 | 362 | 365 | 2,200 | 365 |
| 2024-09-19 | 355 | 366 | 355 | 366 | 2,600 | 366 |
| 2024-09-18 | 354 | 354 | 349 | 350 | 6,800 | 350 |
| 2024-09-17 | 361 | 361 | 357 | 357 | 700 | 357 |
| 2024-09-13 | 362 | 365 | 361 | 361 | 700 | 361 |
| 2024-09-12 | 368 | 368 | 360 | 364 | 1,900 | 364 |
| 2024-09-11 | 373 | 373 | 360 | 365 | 7,500 | 365 |
| 2024-09-10 | 360 | 378 | 360 | 375 | 47,400 | 375 |
| 2024-09-09 | 360 | 367 | 360 | 367 | 3,200 | 367 |
| 2024-09-06 | 372 | 373 | 366 | 371 | 4,700 | 371 |
| 2024-09-05 | 361 | 370 | 361 | 370 | 3,900 | 370 |
| 2024-09-04 | 374 | 375 | 350 | 368 | 7,400 | 368 |
| 2024-09-03 | 379 | 379 | 370 | 379 | 8,900 | 379 |
| 2024-09-02 | 359 | 385 | 359 | 378 | 25,600 | 378 |
| 2024-08-30 | 373 | 373 | 359 | 359 | 1,500 | 359 |
| 2024-08-29 | 374 | 374 | 374 | 374 | 300 | 374 |
| 2024-08-28 | - | - | - | 374 | - | 374 |
| 2024-08-27 | 370 | 374 | 370 | 374 | 2,100 | 374 |
| 2024-08-26 | 366 | 370 | 351 | 369 | 13,100 | 369 |
| 2024-08-23 | 345 | 350 | 345 | 350 | 700 | 350 |
| 2024-08-22 | 347 | 350 | 345 | 345 | 1,800 | 345 |
| 2024-08-21 | 342 | 349 | 342 | 349 | 2,300 | 349 |
| 2024-08-20 | 336 | 344 | 336 | 344 | 8,200 | 344 |
| 2024-08-19 | 338 | 338 | 329 | 336 | 4,400 | 336 |
| 2024-08-16 | 343 | 347 | 330 | 330 | 11,300 | 330 |
| 2024-08-15 | 359 | 359 | 301 | 327 | 25,500 | 327 |
| 2024-08-14 | 308 | 338 | 307 | 329 | 17,800 | 329 |
| 2024-08-13 | 309 | 329 | 307 | 316 | 8,200 | 316 |
| 2024-08-09 | 286 | 300 | 280 | 293 | 11,400 | 293 |
| 2024-08-08 | 283 | 295 | 276 | 281 | 36,900 | 281 |
| 2024-08-07 | 287 | 303 | 273 | 284 | 29,500 | 284 |
| 2024-08-06 | 310 | 317 | 269 | 279 | 47,600 | 279 |
| 2024-08-05 | 370 | 375 | 306 | 310 | 22,300 | 310 |
| 2024-08-02 | 387 | 388 | 379 | 386 | 7,200 | 386 |
| 2024-08-01 | 390 | 390 | 384 | 387 | 2,700 | 387 |
| 2024-07-31 | 390 | 395 | 383 | 384 | 4,100 | 384 |
| 2024-07-30 | 389 | 395 | 388 | 395 | 1,700 | 395 |
| 2024-07-29 | 387 | 390 | 387 | 390 | 800 | 390 |
| 2024-07-26 | 386 | 394 | 386 | 389 | 3,100 | 389 |
| 2024-07-25 | 394 | 394 | 389 | 389 | 2,500 | 389 |
| 2024-07-24 | 392 | 392 | 389 | 391 | 3,400 | 391 |
| 2024-07-23 | 390 | 394 | 390 | 394 | 3,200 | 394 |
| 2024-07-22 | 388 | 389 | 386 | 389 | 9,600 | 389 |
| 2024-07-19 | 391 | 392 | 388 | 388 | 2,900 | 388 |
| 2024-07-18 | 390 | 392 | 389 | 391 | 2,000 | 391 |
| 2024-07-17 | 393 | 393 | 388 | 391 | 1,300 | 391 |
| 2024-07-16 | 394 | 394 | 389 | 393 | 3,800 | 393 |
| 2024-07-12 | 390 | 392 | 390 | 392 | 900 | 392 |
| 2024-07-11 | 392 | 393 | 390 | 390 | 1,700 | 390 |
| 2024-07-10 | 392 | 394 | 392 | 394 | 400 | 394 |
| 2024-07-09 | 389 | 392 | 389 | 390 | 1,900 | 390 |
| 2024-07-08 | 394 | 394 | 393 | 394 | 600 | 394 |
| 2024-07-05 | 392 | 393 | 390 | 393 | 800 | 393 |
| 2024-07-04 | 393 | 394 | 388 | 392 | 3,000 | 392 |
| 2024-07-03 | 394 | 394 | 391 | 394 | 2,400 | 394 |
| 2024-07-02 | 390 | 394 | 390 | 394 | 400 | 394 |
| 2024-07-01 | 392 | 396 | 392 | 392 | 600 | 392 |
| 2024-06-28 | 392 | 395 | 392 | 394 | 400 | 394 |
| 2024-06-27 | 391 | 394 | 389 | 394 | 3,900 | 394 |
| 2024-06-26 | 396 | 398 | 386 | 389 | 2,400 | 389 |
| 2024-06-25 | 398 | 398 | 390 | 398 | 7,600 | 398 |
| 2024-06-24 | 391 | 397 | 389 | 397 | 4,200 | 397 |
| 2024-06-21 | 392 | 392 | 381 | 391 | 4,800 | 391 |
| 2024-06-20 | 390 | 398 | 385 | 392 | 5,000 | 392 |
| 2024-06-19 | 383 | 392 | 383 | 390 | 4,700 | 390 |
| 2024-06-18 | 390 | 391 | 384 | 387 | 3,500 | 387 |
| 2024-06-17 | 392 | 397 | 382 | 382 | 108,000 | 382 |
| 2024-06-14 | 381 | 398 | 381 | 394 | 9,800 | 394 |
| 2024-06-13 | 380 | 385 | 379 | 382 | 5,900 | 382 |
| 2024-06-12 | 384 | 384 | 379 | 381 | 4,100 | 381 |
| 2024-06-11 | 380 | 383 | 379 | 381 | 2,900 | 381 |
| 2024-06-10 | 382 | 382 | 378 | 382 | 4,100 | 382 |
| 2024-06-07 | 381 | 381 | 379 | 379 | 1,500 | 379 |
| 2024-06-06 | 387 | 389 | 381 | 381 | 5,200 | 381 |
| 2024-06-05 | 390 | 390 | 379 | 379 | 8,600 | 379 |
| 2024-06-04 | 387 | 391 | 385 | 390 | 3,700 | 390 |
| 2024-06-03 | 389 | 391 | 389 | 391 | 500 | 391 |
| 2024-05-31 | 390 | 391 | 385 | 389 | 3,400 | 389 |
| 2024-05-30 | 397 | 400 | 385 | 390 | 20,000 | 390 |
| 2024-05-29 | 397 | 401 | 389 | 399 | 10,700 | 399 |
| 2024-05-28 | 374 | 387 | 374 | 385 | 8,500 | 385 |
| 2024-05-27 | 372 | 374 | 371 | 374 | 13,100 | 374 |
| 2024-05-24 | 390 | 390 | 369 | 369 | 15,600 | 369 |
| 2024-05-23 | 400 | 404 | 390 | 391 | 15,900 | 391 |
| 2024-05-22 | 400 | 405 | 398 | 399 | 13,600 | 399 |
| 2024-05-21 | 400 | 403 | 399 | 403 | 12,100 | 403 |
| 2024-05-20 | 403 | 403 | 386 | 401 | 15,800 | 401 |
| 2024-05-17 | 419 | 419 | 396 | 403 | 25,600 | 403 |
| 2024-05-16 | 434 | 440 | 415 | 426 | 21,600 | 426 |
| 2024-05-15 | 443 | 446 | 437 | 445 | 12,300 | 445 |
| 2024-05-14 | 442 | 444 | 442 | 443 | 1,400 | 443 |
| 2024-05-13 | 441 | 444 | 440 | 441 | 6,300 | 441 |
| 2024-05-10 | 438 | 442 | 436 | 441 | 5,300 | 441 |
| 2024-05-09 | 441 | 441 | 438 | 438 | 1,100 | 438 |
| 2024-05-08 | 438 | 442 | 438 | 441 | 4,900 | 441 |
| 2024-05-07 | 440 | 441 | 435 | 439 | 3,900 | 439 |
| 2024-05-02 | 439 | 441 | 437 | 440 | 4,300 | 440 |
| 2024-05-01 | 435 | 441 | 435 | 440 | 7,300 | 440 |
| 2024-04-30 | 439 | 441 | 432 | 434 | 5,100 | 434 |
| 2024-04-26 | 436 | 436 | 432 | 434 | 1,300 | 434 |
| 2024-04-25 | 440 | 440 | 436 | 437 | 2,100 | 437 |
| 2024-04-24 | 435 | 438 | 431 | 438 | 3,100 | 438 |
| 2024-04-23 | 429 | 434 | 427 | 434 | 4,400 | 434 |
| 2024-04-22 | 436 | 436 | 433 | 435 | 1,700 | 435 |
| 2024-04-19 | 433 | 436 | 420 | 431 | 9,500 | 431 |
| 2024-04-18 | 427 | 437 | 427 | 437 | 2,000 | 437 |
| 2024-04-17 | 432 | 439 | 432 | 435 | 2,800 | 435 |
| 2024-04-16 | 439 | 439 | 428 | 432 | 5,600 | 432 |
| 2024-04-15 | 437 | 440 | 436 | 440 | 1,500 | 440 |
| 2024-04-12 | 433 | 440 | 433 | 437 | 3,200 | 437 |
| 2024-04-11 | 437 | 438 | 434 | 435 | 1,100 | 435 |
| 2024-04-10 | 439 | 440 | 435 | 437 | 4,700 | 437 |
| 2024-04-09 | 441 | 441 | 432 | 437 | 8,400 | 437 |
| 2024-04-08 | 444 | 444 | 432 | 437 | 5,600 | 437 |
| 2024-04-05 | 435 | 440 | 434 | 438 | 4,500 | 438 |
| 2024-04-04 | 435 | 442 | 435 | 437 | 2,100 | 437 |
| 2024-04-03 | 440 | 445 | 437 | 439 | 12,500 | 439 |
| 2024-04-02 | 427 | 450 | 427 | 440 | 21,700 | 440 |
| 2024-04-01 | 431 | 438 | 430 | 430 | 7,300 | 430 |
| 2024-03-29 | 438 | 440 | 437 | 438 | 5,900 | 438 |
| 2024-03-28 | 439 | 445 | 437 | 439 | 4,800 | 439 |
| 2024-03-27 | 447 | 448 | 438 | 447 | 12,100 | 447 |
| 2024-03-26 | 439 | 443 | 420 | 440 | 25,600 | 440 |
| 2024-03-25 | 445 | 454 | 437 | 439 | 6,200 | 439 |
| 2024-03-22 | 446 | 446 | 438 | 444 | 7,500 | 444 |
| 2024-03-21 | 451 | 451 | 434 | 446 | 12,600 | 446 |
| 2024-03-19 | 446 | 451 | 446 | 448 | 7,300 | 448 |
| 2024-03-18 | 450 | 452 | 446 | 449 | 5,600 | 449 |
| 2024-03-15 | 453 | 458 | 449 | 450 | 4,900 | 450 |
| 2024-03-14 | 455 | 458 | 455 | 458 | 1,800 | 458 |
| 2024-03-13 | 455 | 464 | 446 | 454 | 11,500 | 454 |
| 2024-03-12 | 441 | 462 | 435 | 455 | 15,100 | 455 |
| 2024-03-11 | 434 | 450 | 434 | 445 | 14,300 | 445 |
| 2024-03-08 | 450 | 462 | 436 | 443 | 28,800 | 443 |
| 2024-03-07 | 450 | 455 | 442 | 446 | 6,800 | 446 |
| 2024-03-06 | 438 | 448 | 432 | 448 | 11,500 | 448 |
| 2024-03-05 | 428 | 441 | 425 | 438 | 26,100 | 438 |
| 2024-03-04 | 435 | 440 | 428 | 429 | 16,400 | 429 |
| 2024-03-01 | 436 | 436 | 429 | 433 | 4,900 | 433 |
| 2024-02-29 | 432 | 446 | 431 | 433 | 32,800 | 433 |
| 2024-02-28 | 445 | 447 | 438 | 439 | 11,500 | 439 |
| 2024-02-27 | 451 | 451 | 430 | 446 | 20,700 | 446 |
| 2024-02-26 | 450 | 450 | 438 | 448 | 19,100 | 448 |
| 2024-02-22 | 448 | 456 | 441 | 444 | 32,900 | 444 |
| 2024-02-21 | 450 | 450 | 431 | 448 | 19,200 | 448 |
| 2024-02-20 | 427 | 462 | 427 | 450 | 60,300 | 450 |
| 2024-02-19 | 431 | 439 | 416 | 430 | 38,100 | 430 |
| 2024-02-16 | 406 | 420 | 400 | 420 | 35,700 | 420 |
| 2024-02-15 | 452 | 452 | 410 | 419 | 53,700 | 419 |
| 2024-02-14 | 402 | 414 | 400 | 413 | 23,100 | 413 |
| 2024-02-13 | 401 | 406 | 397 | 399 | 18,100 | 399 |
| 2024-02-09 | 399 | 401 | 396 | 398 | 4,100 | 398 |
| 2024-02-08 | 399 | 404 | 395 | 399 | 32,200 | 399 |
| 2024-02-07 | 401 | 403 | 400 | 403 | 4,700 | 403 |
| 2024-02-06 | 404 | 404 | 402 | 403 | 3,700 | 403 |
| 2024-02-05 | 401 | 405 | 400 | 404 | 9,700 | 404 |
| 2024-02-02 | 402 | 406 | 400 | 402 | 10,600 | 402 |
| 2024-02-01 | 415 | 415 | 402 | 402 | 20,900 | 402 |
| 2024-01-31 | 402 | 412 | 399 | 402 | 50,000 | 402 |
| 2024-01-30 | 396 | 443 | 393 | 410 | 614,000 | 410 |
| 2024-01-29 | 395 | 397 | 390 | 394 | 7,300 | 394 |
| 2024-01-26 | 390 | 396 | 390 | 394 | 12,300 | 394 |
| 2024-01-25 | 405 | 405 | 394 | 394 | 5,400 | 394 |
| 2024-01-24 | 399 | 400 | 396 | 400 | 10,500 | 400 |
| 2024-01-23 | 401 | 401 | 392 | 399 | 11,500 | 399 |
| 2024-01-22 | 396 | 400 | 395 | 400 | 7,500 | 400 |
| 2024-01-19 | 399 | 404 | 396 | 396 | 3,900 | 396 |
| 2024-01-18 | 406 | 406 | 398 | 398 | 5,100 | 398 |
| 2024-01-17 | 400 | 407 | 398 | 406 | 17,700 | 406 |
| 2024-01-16 | 399 | 401 | 395 | 401 | 6,100 | 401 |
| 2024-01-15 | 395 | 398 | 393 | 398 | 9,100 | 398 |
| 2024-01-12 | 395 | 395 | 392 | 395 | 3,600 | 395 |
| 2024-01-11 | 391 | 395 | 390 | 395 | 11,700 | 395 |
| 2024-01-10 | 394 | 395 | 392 | 394 | 12,400 | 394 |
| 2024-01-09 | 400 | 401 | 393 | 394 | 5,700 | 394 |
| 2024-01-05 | 397 | 404 | 391 | 400 | 18,100 | 400 |
| 2024-01-04 | 383 | 397 | 383 | 397 | 11,800 | 397 |
分割・併合履歴 ： なし
