9557 (株)エアークローゼットの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	389	392	386	392	9,400	392
2023-12-28	391	391	384	389	6,200	389
2023-12-27	383	389	380	383	18,100	383
2023-12-26	383	390	383	385	14,300	385
2023-12-25	398	398	384	391	9,100	391
2023-12-22	393	393	384	390	10,100	390
2023-12-21	388	393	385	391	14,900	391
2023-12-20	395	408	388	392	26,000	392
2023-12-19	383	395	383	391	15,200	391
2023-12-18	379	387	376	387	8,800	387
2023-12-15	375	382	375	381	8,700	381
2023-12-14	376	378	370	374	20,800	374
2023-12-13	378	380	377	380	5,900	380
2023-12-12	391	391	375	376	57,000	376
2023-12-11	413	413	379	385	132,900	385
2023-12-08	394	473	387	414	982,500	414
2023-12-07	400	401	395	399	4,900	399
2023-12-06	402	409	399	399	3,600	399
2023-12-05	406	409	399	407	9,000	407
2023-12-04	396	422	396	413	43,600	413
2023-12-01	400	400	394	396	4,100	396
2023-11-30	400	403	398	403	5,600	403
2023-11-29	398	403	391	403	8,500	403
2023-11-28	392	405	391	398	7,000	398
2023-11-27	408	408	387	397	14,200	397
2023-11-24	412	413	399	400	15,600	400
2023-11-22	411	414	406	414	11,900	414
2023-11-21	409	415	401	412	20,900	412
2023-11-20	400	416	398	411	47,800	411
2023-11-17	387	402	387	400	16,800	400
2023-11-16	394	395	384	395	15,900	395
2023-11-15	400	400	385	394	26,000	394
2023-11-14	384	404	382	399	99,200	399
2023-11-13	361	368	355	368	8,100	368
2023-11-10	370	370	361	361	9,400	361
2023-11-09	364	418	350	369	280,800	369
2023-11-08	359	384	359	364	20,500	364
2023-11-07	355	360	352	358	2,500	358
2023-11-06	344	357	344	356	15,500	356
2023-11-02	345	345	328	341	13,400	341
2023-11-01	344	344	336	342	5,000	342
2023-10-31	336	345	333	342	7,700	342
2023-10-30	340	341	335	335	19,900	335
2023-10-27	350	350	342	346	3,700	346
2023-10-26	344	354	344	349	7,800	349
2023-10-25	364	365	351	351	20,700	351
2023-10-24	358	358	337	348	20,400	348
2023-10-23	371	371	347	357	25,500	357
2023-10-20	369	370	368	370	9,000	370
2023-10-19	376	376	368	369	3,100	369
2023-10-18	379	380	368	376	9,400	376
2023-10-17	382	386	378	378	5,700	378
2023-10-16	381	396	376	385	23,600	385
2023-10-13	399	401	389	389	14,800	389
2023-10-12	400	406	397	404	8,200	404
2023-10-11	405	408	397	400	23,200	400
2023-10-10	394	407	394	404	4,400	404
2023-10-06	394	403	381	399	7,000	399
2023-10-05	392	420	392	398	13,200	398
2023-10-04	398	400	384	388	21,400	388
2023-10-03	414	414	382	398	45,500	398
2023-10-02	419	419	407	407	4,900	407
2023-09-29	414	416	407	413	6,700	413
2023-09-28	417	424	412	414	10,800	414
2023-09-27	417	421	412	417	10,300	417
2023-09-26	425	425	416	418	2,300	418
2023-09-25	419	424	417	420	8,900	420
2023-09-22	416	418	408	411	8,200	411
2023-09-21	423	423	404	416	17,700	416
2023-09-20	413	416	410	416	11,100	416
2023-09-19	421	421	411	413	20,700	413
2023-09-15	432	432	415	421	28,800	421
2023-09-14	427	433	422	425	23,100	425
2023-09-13	416	429	415	429	22,000	429
2023-09-12	422	435	416	416	53,000	416
2023-09-11	444	444	421	422	36,500	422
2023-09-08	432	446	425	438	47,300	438
2023-09-07	430	432	421	431	27,300	431
2023-09-06	424	432	420	430	95,200	430
2023-09-05	415	423	411	416	37,700	416
2023-09-04	417	417	409	415	23,600	415
2023-09-01	402	411	390	409	112,100	409
2023-08-31	414	429	408	410	187,700	410
2023-08-30	400	476	396	419	1,288,400	419
2023-08-29	399	400	391	396	19,500	396
2023-08-28	409	410	399	399	12,600	399
2023-08-25	395	407	395	405	13,700	405
2023-08-24	384	411	384	398	44,600	398
2023-08-23	390	394	383	388	15,900	388
2023-08-22	388	398	387	390	24,800	390
2023-08-21	385	390	385	389	21,900	389
2023-08-18	386	390	363	378	56,700	378
2023-08-17	401	403	382	388	27,200	388
2023-08-16	410	415	398	400	54,200	400
2023-08-15	398	408	386	408	65,200	408
2023-08-14	395	398	386	398	36,200	398
2023-08-10	397	400	390	390	29,500	390
2023-08-09	387	400	387	394	35,200	394
2023-08-08	400	405	386	392	90,200	392
2023-08-07	407	410	392	403	95,000	403
2023-08-04	410	417	407	415	61,200	415
2023-08-03	442	447	400	414	477,600	414
2023-08-02	476	482	441	446	361,100	446
2023-08-01	478	497	475	476	567,400	476
2023-07-31	486	525	476	486	1,617,900	486
2023-07-28	573	627	476	479	5,854,300	479
2023-07-27	450	527	441	527	12,900	527
2023-07-26	458	458	446	447	3,500	447
2023-07-25	465	465	450	452	4,600	452
2023-07-24	464	464	454	457	3,200	457
2023-07-21	461	463	456	456	1,100	456
2023-07-20	467	468	461	461	3,700	461
2023-07-19	448	462	448	462	11,800	462
2023-07-18	453	453	447	450	3,500	450
2023-07-14	454	456	450	453	3,500	453
2023-07-13	445	453	444	453	2,600	453
2023-07-12	447	453	447	453	2,900	453
2023-07-11	452	453	442	453	13,500	453
2023-07-10	450	452	446	452	10,700	452
2023-07-07	458	458	445	451	4,400	451
2023-07-06	454	462	445	450	19,200	450
2023-07-05	469	470	445	457	21,400	457
2023-07-04	443	476	440	465	44,000	465
2023-07-03	432	445	429	443	19,300	443
2023-06-30	434	434	424	425	12,800	425
2023-06-29	429	437	426	432	10,900	432
2023-06-28	431	437	431	437	4,600	437
2023-06-27	441	441	431	431	5,900	431
2023-06-26	432	440	427	439	19,200	439
2023-06-23	430	433	425	432	19,700	432
2023-06-22	435	435	424	425	23,900	425
2023-06-21	423	433	421	433	28,800	433
2023-06-20	422	435	420	435	38,300	435
2023-06-19	448	450	422	435	175,900	435
2023-06-16	400	480	397	449	622,800	449
2023-06-15	406	406	397	400	5,800	400
2023-06-14	418	418	399	405	16,000	405
2023-06-13	390	442	389	419	79,500	419
2023-06-12	387	389	385	387	8,400	387
2023-06-09	383	388	383	386	9,800	386
2023-06-08	382	382	379	381	2,700	381
2023-06-07	375	382	375	380	2,500	380
2023-06-06	376	381	376	377	2,400	377
2023-06-05	380	381	375	380	5,000	380
2023-06-02	368	380	368	380	6,800	380
2023-06-01	380	380	370	370	5,300	370
2023-05-31	378	382	378	381	9,700	381
2023-05-30	375	378	373	376	3,700	376
2023-05-29	378	380	375	377	8,400	377
2023-05-26	398	398	380	380	9,100	380
2023-05-25	398	399	386	386	11,200	386
2023-05-24	386	390	386	390	2,000	390
2023-05-23	400	400	386	390	9,600	390
2023-05-22	376	398	375	390	16,200	390
2023-05-19	373	376	373	375	6,100	375
2023-05-18	377	381	374	374	13,300	374
2023-05-17	379	383	375	376	11,300	376
2023-05-16	387	394	370	378	60,200	378
2023-05-15	402	435	402	435	42,500	435
2023-05-12	406	410	401	410	6,600	410
2023-05-11	412	412	402	406	4,700	406
2023-05-10	410	411	406	406	5,000	406
2023-05-09	405	410	405	408	6,400	408
2023-05-08	411	412	402	404	8,300	404
2023-05-02	407	411	405	407	11,600	407
2023-05-01	410	416	400	410	12,800	410
2023-04-28	405	412	405	410	6,800	410
2023-04-27	405	410	390	405	39,500	405
2023-04-26	430	430	405	405	51,100	405
2023-04-25	443	443	435	437	6,200	437
2023-04-24	440	450	435	435	49,800	435
2023-04-21	466	471	450	450	10,800	450
2023-04-20	470	470	464	466	6,600	466
2023-04-19	471	474	468	470	4,200	470
2023-04-18	474	474	466	466	5,000	466
2023-04-17	461	470	457	470	9,800	470
2023-04-14	455	461	455	460	6,600	460
2023-04-13	453	458	453	453	6,300	453
2023-04-12	447	455	447	455	7,100	455
2023-04-11	455	461	446	447	11,800	447
2023-04-10	460	463	450	454	11,800	454
2023-04-07	465	466	458	462	3,000	462
2023-04-06	464	464	459	461	5,200	461
2023-04-05	464	466	458	461	8,900	461
2023-04-04	467	472	460	461	13,300	461
2023-04-03	476	476	461	461	8,900	461
2023-03-31	493	493	460	468	28,700	468
2023-03-30	488	488	476	480	6,300	480
2023-03-29	477	487	474	480	10,900	480
2023-03-28	515	515	478	480	43,300	480
2023-03-27	502	520	495	512	36,200	512
2023-03-24	500	509	487	495	75,700	495
2023-03-23	460	540	449	475	192,000	475
2023-03-22	454	467	446	460	7,800	460
2023-03-20	452	477	450	454	10,400	454
2023-03-17	447	450	436	450	10,900	450
2023-03-16	474	474	437	445	32,400	445
2023-03-15	479	488	469	478	17,600	478
2023-03-14	493	495	479	479	23,300	479
2023-03-13	503	503	493	500	10,300	500
2023-03-10	500	505	500	500	8,200	500
2023-03-09	501	503	498	503	8,200	503
2023-03-08	499	499	496	499	6,300	499
2023-03-07	499	502	497	502	4,600	502
2023-03-06	503	505	497	498	5,400	498
2023-03-03	500	503	495	500	4,200	500
2023-03-02	496	504	495	500	5,900	500
2023-03-01	492	499	492	499	7,200	499
2023-02-28	497	498	491	493	16,400	493
2023-02-27	504	504	496	498	6,700	498
2023-02-24	508	509	498	501	9,100	501
2023-02-22	501	511	499	500	9,500	500
2023-02-21	510	513	504	510	4,600	510
2023-02-20	509	517	509	514	5,900	514
2023-02-17	498	510	498	506	10,600	506
2023-02-16	501	506	501	501	3,700	501
2023-02-15	510	510	496	500	9,200	500
2023-02-14	508	519	502	518	8,900	518
2023-02-13	502	507	495	502	18,700	502
2023-02-10	505	508	503	503	7,500	503
2023-02-09	506	519	505	511	14,100	511
2023-02-08	514	515	507	510	15,200	510
2023-02-07	527	528	512	519	13,400	519
2023-02-06	506	531	506	520	22,800	520
2023-02-03	499	530	498	506	33,200	506
2023-02-02	510	513	505	509	17,100	509
2023-02-01	511	515	510	514	13,300	514
2023-01-31	541	541	523	524	10,000	524
2023-01-30	541	543	529	534	15,000	534
2023-01-27	545	548	531	537	9,700	537
2023-01-26	548	550	536	545	8,000	545
2023-01-25	553	553	542	548	7,000	548
2023-01-24	560	560	532	543	12,000	543
2023-01-23	538	557	512	557	19,300	557
2023-01-20	521	533	517	528	5,900	528
2023-01-19	528	528	510	512	6,100	512
2023-01-18	512	528	505	528	9,700	528
2023-01-17	509	517	506	506	6,000	506
2023-01-16	530	530	512	512	8,400	512
2023-01-13	514	530	513	527	6,300	527
2023-01-12	510	522	508	520	5,500	520
2023-01-11	506	515	505	508	5,500	508
2023-01-10	502	513	501	508	5,200	508
2023-01-06	506	512	505	506	4,300	506
2023-01-05	523	534	491	508	14,400	508
2023-01-04	550	550	515	525	11,100	525

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

9557 (株)エアークローゼット の時系列データ [2023年度]

9557 (株)エアークローゼットの時系列データ [2023年度]