9557 (株)エアークローゼット の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 520 | 550 | 520 | 546 | 24,600 | 546 |
| 2022-12-29 | 496 | 527 | 496 | 524 | 12,200 | 524 |
| 2022-12-28 | 508 | 510 | 497 | 505 | 15,400 | 505 |
| 2022-12-27 | 503 | 513 | 490 | 513 | 29,700 | 513 |
| 2022-12-26 | 503 | 505 | 496 | 500 | 15,400 | 500 |
| 2022-12-23 | 508 | 513 | 498 | 502 | 10,600 | 502 |
| 2022-12-22 | 509 | 521 | 497 | 519 | 18,800 | 519 |
| 2022-12-21 | 500 | 515 | 499 | 500 | 21,200 | 500 |
| 2022-12-20 | 544 | 544 | 501 | 510 | 24,900 | 510 |
| 2022-12-19 | 530 | 548 | 530 | 542 | 10,800 | 542 |
| 2022-12-16 | 545 | 551 | 538 | 544 | 9,100 | 544 |
| 2022-12-15 | 551 | 561 | 549 | 550 | 8,000 | 550 |
| 2022-12-14 | 555 | 564 | 550 | 560 | 16,100 | 560 |
| 2022-12-13 | 552 | 560 | 546 | 554 | 6,000 | 554 |
| 2022-12-12 | 575 | 575 | 551 | 552 | 8,900 | 552 |
| 2022-12-09 | 537 | 568 | 536 | 568 | 42,000 | 568 |
| 2022-12-08 | 533 | 536 | 502 | 535 | 10,200 | 535 |
| 2022-12-07 | 509 | 530 | 501 | 528 | 17,900 | 528 |
| 2022-12-06 | 556 | 556 | 519 | 519 | 30,700 | 519 |
| 2022-12-05 | 571 | 571 | 553 | 556 | 15,500 | 556 |
| 2022-12-02 | 579 | 579 | 566 | 576 | 15,600 | 576 |
| 2022-12-01 | 585 | 587 | 572 | 579 | 25,600 | 579 |
| 2022-11-30 | 592 | 592 | 582 | 585 | 9,800 | 585 |
| 2022-11-29 | 586 | 601 | 585 | 592 | 15,400 | 592 |
| 2022-11-28 | 604 | 604 | 590 | 597 | 8,500 | 597 |
| 2022-11-25 | 589 | 600 | 583 | 595 | 14,600 | 595 |
| 2022-11-24 | 595 | 599 | 584 | 589 | 22,700 | 589 |
| 2022-11-22 | 599 | 602 | 594 | 595 | 12,700 | 595 |
| 2022-11-21 | 606 | 609 | 594 | 599 | 17,700 | 599 |
| 2022-11-18 | 598 | 606 | 598 | 599 | 18,500 | 599 |
| 2022-11-17 | 606 | 606 | 599 | 604 | 16,000 | 604 |
| 2022-11-16 | 614 | 622 | 601 | 606 | 38,900 | 606 |
| 2022-11-15 | 620 | 730 | 594 | 622 | 332,700 | 622 |
| 2022-11-14 | 619 | 651 | 619 | 631 | 21,900 | 631 |
| 2022-11-11 | 641 | 641 | 621 | 633 | 11,800 | 633 |
| 2022-11-10 | 647 | 647 | 620 | 625 | 12,100 | 625 |
| 2022-11-09 | 655 | 655 | 640 | 642 | 3,100 | 642 |
| 2022-11-08 | 652 | 652 | 643 | 645 | 5,000 | 645 |
| 2022-11-07 | 660 | 660 | 644 | 652 | 6,700 | 652 |
| 2022-11-04 | 632 | 665 | 632 | 660 | 15,100 | 660 |
| 2022-11-02 | 626 | 650 | 618 | 632 | 10,100 | 632 |
| 2022-11-01 | 638 | 638 | 619 | 625 | 6,500 | 625 |
| 2022-10-31 | 630 | 650 | 619 | 639 | 18,200 | 639 |
| 2022-10-28 | 624 | 630 | 617 | 625 | 11,300 | 625 |
| 2022-10-27 | 657 | 657 | 623 | 623 | 20,100 | 623 |
| 2022-10-26 | 660 | 670 | 645 | 647 | 16,600 | 647 |
| 2022-10-25 | 664 | 665 | 640 | 650 | 11,200 | 650 |
| 2022-10-24 | 627 | 676 | 626 | 658 | 47,200 | 658 |
| 2022-10-21 | 628 | 638 | 618 | 621 | 12,500 | 621 |
| 2022-10-20 | 637 | 637 | 621 | 637 | 10,500 | 637 |
| 2022-10-19 | 641 | 641 | 623 | 627 | 12,100 | 627 |
| 2022-10-18 | 676 | 676 | 631 | 641 | 30,100 | 641 |
| 2022-10-17 | 623 | 661 | 614 | 656 | 27,600 | 656 |
| 2022-10-14 | 620 | 627 | 605 | 617 | 14,200 | 617 |
| 2022-10-13 | 650 | 652 | 600 | 600 | 35,000 | 600 |
| 2022-10-12 | 611 | 659 | 610 | 653 | 30,500 | 653 |
| 2022-10-11 | 621 | 626 | 606 | 611 | 18,300 | 611 |
| 2022-10-07 | 624 | 636 | 611 | 630 | 9,600 | 630 |
| 2022-10-06 | 639 | 645 | 632 | 632 | 14,600 | 632 |
| 2022-10-05 | 649 | 658 | 638 | 639 | 20,400 | 639 |
| 2022-10-04 | 637 | 645 | 630 | 632 | 12,300 | 632 |
| 2022-10-03 | 662 | 662 | 618 | 636 | 30,800 | 636 |
| 2022-09-30 | 666 | 689 | 640 | 652 | 75,300 | 652 |
| 2022-09-29 | 602 | 653 | 602 | 648 | 38,600 | 648 |
| 2022-09-28 | 618 | 624 | 595 | 595 | 36,700 | 595 |
| 2022-09-27 | 621 | 651 | 613 | 616 | 49,400 | 616 |
| 2022-09-26 | 656 | 656 | 611 | 611 | 61,900 | 611 |
| 2022-09-22 | 652 | 682 | 651 | 656 | 32,800 | 656 |
| 2022-09-21 | 686 | 704 | 651 | 662 | 94,700 | 662 |
| 2022-09-20 | 734 | 743 | 686 | 695 | 124,200 | 695 |
| 2022-09-16 | 760 | 779 | 724 | 726 | 76,200 | 726 |
| 2022-09-15 | 856 | 866 | 758 | 760 | 223,100 | 760 |
| 2022-09-14 | 742 | 826 | 721 | 820 | 255,800 | 820 |
| 2022-09-13 | 739 | 750 | 730 | 742 | 25,800 | 742 |
| 2022-09-12 | 753 | 762 | 731 | 739 | 66,300 | 739 |
| 2022-09-09 | 718 | 747 | 715 | 745 | 63,700 | 745 |
| 2022-09-08 | 715 | 730 | 708 | 713 | 23,000 | 713 |
| 2022-09-07 | 750 | 750 | 707 | 715 | 40,600 | 715 |
| 2022-09-06 | 744 | 760 | 735 | 740 | 60,400 | 740 |
| 2022-09-05 | 729 | 745 | 717 | 735 | 56,300 | 735 |
| 2022-09-02 | 732 | 736 | 705 | 718 | 70,000 | 718 |
| 2022-09-01 | 715 | 758 | 702 | 741 | 223,600 | 741 |
| 2022-08-31 | 710 | 720 | 710 | 712 | 26,400 | 712 |
| 2022-08-30 | 703 | 727 | 703 | 715 | 34,100 | 715 |
| 2022-08-29 | 700 | 715 | 695 | 699 | 53,100 | 699 |
| 2022-08-26 | 748 | 748 | 710 | 711 | 69,300 | 711 |
| 2022-08-25 | 765 | 775 | 732 | 735 | 56,400 | 735 |
| 2022-08-24 | 738 | 763 | 721 | 755 | 89,500 | 755 |
| 2022-08-23 | 701 | 744 | 696 | 736 | 135,200 | 736 |
| 2022-08-22 | 711 | 722 | 697 | 702 | 55,300 | 702 |
| 2022-08-19 | 733 | 733 | 703 | 704 | 138,400 | 704 |
| 2022-08-18 | 726 | 740 | 721 | 731 | 70,600 | 731 |
| 2022-08-17 | 757 | 764 | 734 | 738 | 168,500 | 738 |
| 2022-08-16 | 735 | 783 | 720 | 760 | 334,100 | 760 |
| 2022-08-15 | 775 | 775 | 713 | 720 | 294,200 | 720 |
| 2022-08-12 | 773 | 813 | 752 | 753 | 210,900 | 753 |
| 2022-08-10 | 837 | 840 | 766 | 772 | 334,800 | 772 |
| 2022-08-09 | 888 | 900 | 850 | 852 | 343,700 | 852 |
| 2022-08-08 | 937 | 951 | 872 | 903 | 1,139,400 | 903 |
| 2022-08-05 | 981 | 1,028 | 922 | 922 | 1,327,000 | 922 |
| 2022-08-04 | 963 | 1,096 | 920 | 1,009 | 4,591,700 | 1,009 |
| 2022-08-03 | 1,011 | 1,041 | 940 | 948 | 2,011,400 | 948 |
| 2022-08-02 | 1,055 | 1,079 | 951 | 951 | 2,455,500 | 951 |
| 2022-08-01 | 1,156 | 1,250 | 1,063 | 1,085 | 9,004,000 | 1,085 |
| 2022-07-29 | 910 | 1,060 | 880 | 1,060 | 1,426,800 | 1,060 |
| 2022-07-28 | - | - | - | - | - | - |
| 2022-07-27 | - | - | - | - | - | - |
| 2022-07-26 | - | - | - | - | - | - |
| 2022-07-25 | - | - | - | - | - | - |
| 2022-07-22 | - | - | - | - | - | - |
| 2022-07-21 | - | - | - | - | - | - |
| 2022-07-20 | - | - | - | - | - | - |
| 2022-07-19 | - | - | - | - | - | - |
| 2022-07-15 | - | - | - | - | - | - |
分割・併合履歴 ： なし
