日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

笑美面(9237)の株価時系列情報

笑美面(9237)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2025/11/04 1,101 1,102 1,070 1,080 22,600
2025/10/31 1,119 1,126 1,078 1,104 28,200
2025/10/30 1,023 1,122 1,023 1,122 39,600
2025/10/30 1 -> 2.00 分割
2025/10/29 2,131 2,228 2,083 2,099 14,800
2025/10/28 2,251 2,268 2,162 2,162 21,400
2025/10/27 2,283 2,283 2,249 2,255 15,200
2025/10/24 2,280 2,280 2,235 2,262 16,800
2025/10/23 2,254 2,282 2,233 2,262 17,600
2025/10/22 2,222 2,275 2,193 2,254 23,200
2025/10/21 2,230 2,245 2,165 2,190 19,900
2025/10/20 2,195 2,255 2,195 2,228 27,100
2025/10/17 2,179 2,190 2,129 2,175 18,400
2025/10/16 2,188 2,188 2,125 2,129 10,600
2025/10/15 2,130 2,174 2,120 2,157 13,600
2025/10/14 2,052 2,124 2,049 2,120 38,200
2025/10/10 2,147 2,147 2,070 2,080 29,000
2025/10/09 2,081 2,197 2,081 2,170 31,400
2025/10/08 2,086 2,100 2,070 2,076 17,000
2025/10/07 2,151 2,180 2,056 2,097 33,800
2025/10/06 2,079 2,133 2,031 2,133 52,100
2025/10/03 1,955 2,025 1,955 1,989 29,100
2025/10/02 2,018 2,018 1,925 1,925 17,800
2025/10/01 2,001 2,003 1,972 1,981 23,000
2025/09/30 2,082 2,082 1,981 2,017 19,900
2025/09/29 2,003 2,055 1,958 2,032 36,300
2025/09/26 1,981 1,990 1,950 1,987 32,000
2025/09/25 1,933 1,993 1,933 1,962 37,200
2025/09/24 1,903 1,935 1,860 1,913 27,300
2025/09/22 1,951 1,951 1,883 1,889 59,000
2025/09/19 1,990 1,990 1,892 1,911 66,200
2025/09/18 2,016 2,029 1,914 1,982 67,700
2025/09/17 1,934 2,049 1,880 2,003 288,200
2025/09/16 2,324 2,324 2,324 2,324 4,600
2025/09/12 2,860 2,860 2,747 2,824 33,500
2025/09/11 2,816 2,816 2,765 2,789 13,000
2025/09/10 2,782 2,794 2,753 2,773 4,900
2025/09/09 2,858 2,900 2,735 2,782 24,200
2025/09/08 2,874 2,927 2,815 2,851 21,500
2025/09/05 2,831 2,879 2,706 2,775 29,100
2025/09/04 2,800 2,849 2,755 2,821 16,100
2025/09/03 2,865 2,880 2,795 2,798 10,500
2025/09/02 2,873 2,930 2,855 2,886 9,400
2025/09/01 2,952 2,975 2,865 2,865 9,000
2025/08/29 2,838 2,957 2,838 2,925 18,400
2025/08/28 2,979 2,979 2,831 2,831 30,100
2025/08/27 3,015 3,030 2,980 2,980 14,000
2025/08/26 3,060 3,100 3,000 3,020 21,500
2025/08/25 3,155 3,160 3,050 3,060 23,300
2025/08/22 2,999 3,095 2,944 3,015 22,400
2025/08/21 2,966 3,000 2,926 2,970 19,500
2025/08/20 3,125 3,130 2,856 2,935 55,000
2025/08/19 3,095 3,125 2,959 3,055 60,000
2025/08/18 2,852 3,080 2,805 2,993 97,300
2025/08/15 2,563 2,655 2,563 2,602 7,800
2025/08/14 2,523 2,580 2,516 2,570 8,100
2025/08/13 2,580 2,580 2,434 2,523 11,500
2025/08/12 2,540 2,634 2,510 2,541 30,900
2025/08/08 2,560 2,560 2,492 2,540 7,200
2025/08/07 2,530 2,556 2,506 2,534 3,800
2025/08/06 2,594 2,594 2,500 2,529 18,000
2025/08/05 2,543 2,595 2,532 2,594 12,200
2025/08/04 2,430 2,508 2,418 2,508 7,200
2025/08/01 2,471 2,520 2,470 2,480 7,400
2025/07/31 2,450 2,491 2,432 2,471 8,600
2025/07/30 2,412 2,444 2,382 2,444 5,600
2025/07/29 2,429 2,434 2,380 2,390 7,500
2025/07/28 2,453 2,483 2,380 2,428 18,500
2025/07/25 2,330 2,544 2,287 2,503 34,900
2025/07/24 2,246 2,342 2,246 2,330 19,800
2025/07/23 2,280 2,280 2,233 2,233 2,100
2025/07/22 2,264 2,300 2,233 2,243 17,200
2025/07/18 2,271 2,330 2,243 2,273 13,900
2025/07/17 2,229 2,310 2,225 2,285 14,000
2025/07/16 2,177 2,221 2,153 2,221 9,000
2025/07/15 2,270 2,270 2,190 2,190 12,000
2025/07/14 2,240 2,298 2,230 2,264 34,700
2025/07/11 2,242 2,242 2,182 2,208 10,100
2025/07/10 2,220 2,240 2,214 2,214 5,200
2025/07/09 2,278 2,278 2,201 2,220 14,200
2025/07/08 2,229 2,275 2,184 2,275 17,400
2025/07/07 2,181 2,235 2,129 2,230 18,200
2025/07/04 2,219 2,219 2,150 2,181 23,700
2025/07/03 2,200 2,274 2,176 2,229 12,500
2025/07/02 2,252 2,319 2,205 2,217 13,000
2025/07/01 2,363 2,389 2,253 2,302 24,000
2025/06/30 2,254 2,411 2,250 2,313 21,000
2025/06/27 2,160 2,237 2,160 2,204 8,900
2025/06/26 2,222 2,227 2,106 2,145 14,500
2025/06/25 2,243 2,243 2,174 2,183 27,500
2025/06/24 2,146 2,311 2,116 2,143 26,300
2025/06/23 2,129 2,138 2,066 2,138 6,600
2025/06/20 2,088 2,138 2,042 2,129 21,400
2025/06/19 2,049 2,086 2,016 2,083 19,800
2025/06/18 2,000 2,059 1,998 2,040 14,000
2025/06/17 1,999 2,010 1,935 1,976 27,400
2025/06/16 1,920 2,019 1,852 2,017 57,400
2025/06/13 1,951 1,959 1,882 1,910 18,400
2025/06/12 1,985 1,985 1,912 1,944 12,600
2025/06/11 2,010 2,030 1,985 1,985 14,300
2025/06/10 1,949 2,025 1,949 2,005 21,200
2025/06/09 1,954 1,955 1,900 1,934 13,200
2025/06/06 1,860 1,915 1,850 1,915 5,300
2025/06/05 1,900 1,900 1,825 1,860 7,500
2025/06/04 1,895 2,149 1,890 1,890 247,600
2025/06/03 1,792 1,898 1,792 1,884 13,200
2025/06/02 1,808 1,809 1,769 1,791 3,200
2025/05/30 1,770 1,806 1,770 1,803 1,900
2025/05/29 1,769 1,800 1,769 1,779 1,800
2025/05/28 1,770 1,820 1,760 1,797 8,500
2025/05/27 1,741 1,790 1,729 1,769 7,000
2025/05/26 1,712 1,753 1,712 1,733 8,500
2025/05/23 1,731 1,743 1,704 1,711 5,000
2025/05/22 1,715 1,733 1,704 1,731 4,900
2025/05/21 1,745 1,745 1,715 1,717 2,300
2025/05/20 1,752 1,789 1,712 1,745 10,900
2025/05/19 1,824 1,824 1,715 1,757 103,000
2025/05/16 1,791 1,860 1,639 1,790 47,100
2025/05/15 1,800 1,810 1,762 1,810 2,900
2025/05/14 1,821 1,821 1,767 1,800 7,800
2025/05/13 1,774 1,838 1,745 1,838 11,200
2025/05/12 1,768 1,768 1,713 1,759 11,100
2025/05/09 1,744 1,765 1,735 1,765 2,700
2025/05/08 1,766 1,770 1,726 1,770 2,500
2025/05/07 1,697 1,786 1,690 1,778 6,500
2025/05/02 1,715 1,781 1,677 1,690 16,600
2025/05/01 1,690 1,719 1,690 1,715 3,700
2025/04/30 1,730 1,730 1,692 1,694 5,400
2025/04/28 1,750 1,754 1,726 1,730 3,800
2025/04/25 1,760 1,779 1,750 1,750 3,000
2025/04/24 1,777 1,810 1,757 1,766 5,300
2025/04/23 1,778 1,778 1,755 1,755 500
2025/04/22 1,765 1,792 1,751 1,767 1,100
2025/04/21 1,797 1,819 1,753 1,753 3,600
2025/04/18 1,811 1,811 1,772 1,779 4,600
2025/04/17 1,747 1,816 1,732 1,816 3,300
2025/04/16 1,760 1,763 1,735 1,763 3,300
2025/04/15 1,798 1,798 1,741 1,794 2,500
2025/04/14 1,730 1,794 1,730 1,794 4,600
2025/04/11 1,690 1,750 1,690 1,731 3,700
2025/04/10 1,775 1,775 1,683 1,730 6,600
2025/04/09 1,693 1,719 1,653 1,655 1,400
2025/04/08 1,841 1,841 1,628 1,731 6,600
2025/04/07 1,601 1,721 1,555 1,721 23,400
2025/04/04 1,679 1,748 1,601 1,748 25,200
2025/04/03 1,749 1,760 1,719 1,719 6,300
2025/04/02 1,771 1,787 1,770 1,781 2,200
2025/04/01 1,879 1,879 1,774 1,780 2,500
2025/03/31 1,812 1,834 1,750 1,799 12,000
2025/03/28 1,860 1,882 1,839 1,843 6,100
2025/03/27 1,850 1,895 1,850 1,860 11,100
2025/03/26 1,821 1,887 1,802 1,875 8,800
2025/03/25 1,872 1,879 1,825 1,831 9,600
2025/03/24 1,905 1,923 1,870 1,870 6,500
2025/03/21 1,927 1,927 1,891 1,905 3,000
2025/03/19 1,875 1,915 1,875 1,908 3,200
2025/03/18 1,922 1,928 1,870 1,875 9,700
2025/03/17 1,841 1,915 1,830 1,910 9,100
2025/03/14 1,830 1,907 1,804 1,824 32,700
2025/03/13 1,950 1,957 1,855 1,877 35,900
2025/03/12 1,850 1,938 1,850 1,919 9,900
2025/03/11 1,811 1,850 1,761 1,850 5,000
2025/03/10 1,913 1,916 1,840 1,844 16,500
2025/03/07 1,947 1,954 1,922 1,922 2,200
2025/03/06 1,959 1,979 1,954 1,954 1,400
2025/03/05 1,941 1,989 1,926 1,966 15,100
2025/03/04 1,997 1,997 1,942 1,973 4,200
2025/03/03 2,015 2,017 2,000 2,000 1,900
2025/02/28 1,990 2,002 1,960 1,995 3,500
2025/02/27 2,042 2,045 2,000 2,000 2,800
2025/02/26 2,000 2,012 1,956 2,012 5,800
2025/02/25 2,013 2,040 2,004 2,004 3,000
2025/02/21 2,017 2,063 2,017 2,044 9,900
2025/02/20 2,050 2,078 2,001 2,011 9,200
2025/02/19 2,107 2,148 2,057 2,062 9,800
2025/02/18 2,093 2,146 2,042 2,107 12,000
2025/02/17 2,095 2,095 2,003 2,074 8,500
2025/02/14 2,049 2,148 2,049 2,096 25,800
2025/02/13 2,029 2,059 2,007 2,023 23,000
2025/02/12 2,000 2,048 1,990 2,001 15,900
2025/02/10 1,969 2,048 1,906 1,992 23,300
2025/02/07 1,887 1,935 1,882 1,935 7,000
2025/02/06 1,886 1,902 1,874 1,874 3,600
2025/02/05 1,866 1,880 1,829 1,865 4,200
2025/02/04 1,848 1,877 1,837 1,877 6,400
2025/02/03 1,850 1,850 1,819 1,850 3,800
2025/01/31 1,864 1,898 1,853 1,869 6,300
2025/01/30 1,854 1,877 1,850 1,877 4,300
2025/01/29 1,893 1,893 1,851 1,871 7,400
2025/01/28 1,833 1,946 1,833 1,861 36,900
2025/01/27 1,819 1,835 1,804 1,834 10,400
2025/01/24 1,747 1,836 1,735 1,822 28,500
2025/01/23 1,702 1,745 1,675 1,721 95,700
2025/01/22 1,690 1,761 1,685 1,755 61,800
2025/01/21 1,801 1,801 1,720 1,730 51,500
2025/01/20 1,866 1,866 1,782 1,829 37,200
2025/01/17 1,956 1,996 1,916 1,946 16,000
2025/01/16 1,905 1,980 1,905 1,916 13,000
2025/01/15 1,950 1,951 1,905 1,905 5,800
2025/01/14 1,950 1,998 1,920 1,934 19,000
2025/01/10 1,830 1,930 1,830 1,920 6,700
2025/01/09 1,845 1,845 1,822 1,826 2,700
2025/01/08 1,884 1,884 1,805 1,820 4,100
2025/01/07 1,858 1,902 1,824 1,848 14,400
2025/01/06 1,865 1,866 1,831 1,857 10,200

このページの先頭へ