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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
