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 |
|---|---|---|---|---|---|
| 2025/09/18 | 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 |
| 2024/12/30 | 1,856 | 1,877 | 1,850 | 1,855 | 7,000 |
| 2024/12/27 | 1,804 | 1,882 | 1,771 | 1,856 | 18,500 |
| 2024/12/26 | 1,800 | 1,814 | 1,763 | 1,781 | 16,300 |
| 2024/12/25 | 1,800 | 1,800 | 1,759 | 1,788 | 16,700 |
| 2024/12/24 | 1,815 | 1,816 | 1,737 | 1,796 | 18,400 |
| 2024/12/23 | 1,753 | 1,841 | 1,753 | 1,812 | 29,300 |
| 2024/12/20 | 1,790 | 1,815 | 1,751 | 1,751 | 20,200 |
| 2024/12/19 | 1,820 | 1,838 | 1,777 | 1,801 | 42,300 |
| 2024/12/18 | 1,912 | 1,912 | 1,826 | 1,860 | 39,800 |
| 2024/12/17 | 2,036 | 2,036 | 1,902 | 1,914 | 35,200 |
| 2024/12/16 | 2,011 | 2,024 | 1,921 | 1,996 | 82,100 |
| 2024/12/13 | 2,019 | 2,185 | 2,010 | 2,160 | 71,100 |
| 2024/12/12 | 1,965 | 2,050 | 1,965 | 1,998 | 28,500 |
| 2024/12/11 | 1,908 | 1,938 | 1,900 | 1,916 | 14,200 |
| 2024/12/10 | 1,950 | 1,975 | 1,911 | 1,912 | 16,400 |
| 2024/12/09 | 2,009 | 2,024 | 1,958 | 1,966 | 13,500 |
| 2024/12/06 | 1,979 | 2,000 | 1,930 | 2,000 | 8,100 |
| 2024/12/05 | 2,037 | 2,037 | 1,976 | 1,990 | 9,600 |
| 2024/12/04 | 2,044 | 2,044 | 1,987 | 2,001 | 10,500 |
| 2024/12/03 | 2,108 | 2,108 | 2,024 | 2,044 | 14,600 |
| 2024/12/02 | 2,094 | 2,166 | 2,085 | 2,108 | 29,100 |
| 2024/11/29 | 2,039 | 2,114 | 2,037 | 2,069 | 27,400 |
| 2024/11/28 | 2,048 | 2,180 | 1,982 | 2,004 | 47,400 |
| 2024/11/27 | 2,094 | 2,121 | 2,004 | 2,048 | 15,500 |
| 2024/11/26 | 2,150 | 2,208 | 1,986 | 2,060 | 46,300 |
| 2024/11/25 | 2,021 | 2,201 | 2,021 | 2,132 | 71,700 |