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
2026/05/11 740 750 733 740 23,600
2026/05/08 708 764 698 745 30,000
2026/05/07 711 721 695 708 32,700
2026/05/01 683 742 683 726 45,500
2026/04/30 691 691 679 680 14,600
2026/04/28 701 704 694 694 17,400
2026/04/27 706 716 703 703 34,000
2026/04/24 709 720 706 706 29,800
2026/04/23 723 723 701 705 27,200
2026/04/22 741 746 723 725 24,800
2026/04/21 762 763 747 749 15,100
2026/04/20 759 773 759 762 25,900
2026/04/17 757 770 754 759 24,300
2026/04/16 748 764 748 749 20,500
2026/04/15 748 766 747 749 38,900
2026/04/14 758 758 730 742 21,900
2026/04/13 743 759 742 747 40,000
2026/04/10 771 771 744 753 28,900
2026/04/09 755 776 755 756 39,500
2026/04/08 743 757 742 755 28,700
2026/04/07 743 754 739 740 16,000
2026/04/06 743 750 738 746 11,200
2026/04/03 742 755 742 752 5,500
2026/03/27 741 756 741 753 10,600
2026/03/26 762 762 745 754 19,700
2026/03/25 745 761 742 754 26,500
2026/03/24 777 777 726 742 35,900
2026/03/23 707 760 690 750 68,600
2026/03/19 741 754 690 733 210,200
2026/03/18 826 835 764 764 348,900
2026/03/17 863 919 863 914 31,400
2026/03/16 847 862 840 850 12,100
2026/03/13 840 861 837 860 10,200
2026/03/12 852 863 842 846 5,700
2026/03/11 854 868 832 842 15,200
2026/03/10 831 858 828 841 22,000
2026/03/09 807 844 788 838 56,300
2026/03/06 828 857 828 843 11,300
2026/03/05 845 855 824 843 34,600
2026/03/04 843 843 811 818 15,500
2026/03/03 854 854 825 843 21,500
2026/03/02 879 879 845 866 29,400
2026/02/27 874 893 871 891 16,400
2026/02/26 893 899 870 881 15,200
2026/02/25 889 908 872 897 11,700
2026/02/24 910 914 889 897 13,200
2026/02/20 907 915 885 914 10,400
2026/02/19 907 918 907 918 2,400
2026/02/18 916 925 885 907 16,800
2026/02/17 926 926 901 901 8,400
2026/02/16 950 950 911 911 6,900
2026/02/13 936 963 910 963 11,200
2026/02/12 968 970 936 936 10,200
2026/02/10 950 965 922 949 24,600
2026/02/09 1,010 1,015 933 950 33,900
2026/02/06 945 1,010 941 1,000 22,200
2026/02/05 903 954 903 940 26,300
2026/02/04 876 932 875 902 30,800
2026/02/03 876 876 853 876 12,300
2026/02/02 891 891 862 876 14,400
2026/01/30 856 874 846 871 5,800
2026/01/29 831 862 823 862 12,300
2026/01/28 847 851 830 841 7,500
2026/01/27 860 860 855 856 4,200
2026/01/26 875 875 861 865 4,700
2026/01/23 874 881 863 877 9,900
2026/01/22 873 876 860 876 3,800
2026/01/21 873 873 858 858 9,200
2026/01/20 894 894 879 884 2,500
2026/01/19 899 899 879 886 11,300
2026/01/16 893 893 874 885 4,200
2026/01/15 879 889 866 884 13,800
2026/01/14 868 880 865 880 7,900
2026/01/13 890 898 872 876 10,000
2026/01/09 862 890 860 880 17,100
2026/01/08 864 876 864 873 6,800
2026/01/07 869 870 851 864 13,100
2026/01/06 869 893 869 869 12,100
2026/01/05 870 899 845 866 24,700
2025/12/30 890 890 856 877 34,100
2025/12/29 889 898 863 890 23,400
2025/12/26 863 879 850 879 25,900
2025/12/25 833 858 825 849 54,800
2025/12/24 828 838 824 825 23,400
2025/12/23 826 852 825 830 12,800
2025/12/22 846 851 830 830 30,400
2025/12/19 823 850 814 841 34,300
2025/12/18 809 828 798 810 48,000
2025/12/17 840 840 806 811 41,200
2025/12/16 884 884 832 841 58,000
2025/12/15 865 899 850 884 109,900
2025/12/12 951 965 942 955 30,000
2025/12/11 986 986 950 951 17,300
2025/12/10 999 1,021 950 980 51,700
2025/12/09 1,025 1,025 995 999 22,100
2025/12/08 1,045 1,068 1,020 1,020 10,500
2025/12/05 1,043 1,077 1,030 1,051 18,300
2025/12/04 1,052 1,071 1,027 1,040 25,600
2025/12/03 1,018 1,100 1,016 1,057 47,600
2025/12/02 1,041 1,041 1,014 1,026 20,300
2025/12/01 1,042 1,050 1,036 1,041 34,100
2025/11/28 1,014 1,025 1,010 1,012 18,900
2025/11/27 1,022 1,039 1,009 1,010 14,800
2025/11/26 1,001 1,032 1,001 1,022 18,000
2025/11/25 1,016 1,036 1,001 1,005 19,900
2025/11/21 1,030 1,058 1,006 1,020 38,900
2025/11/20 1,054 1,065 1,030 1,031 36,500
2025/11/19 1,025 1,068 1,024 1,054 23,700
2025/11/18 1,050 1,064 1,028 1,028 16,800
2025/11/17 1,005 1,057 1,000 1,054 72,900
2025/11/14 1,081 1,108 1,081 1,095 23,500
2025/11/13 1,100 1,106 1,080 1,086 12,500
2025/11/12 1,094 1,127 1,085 1,100 11,100
2025/11/11 1,111 1,117 1,099 1,099 7,300
2025/11/10 1,118 1,118 1,098 1,103 7,000
2025/11/07 1,122 1,127 1,113 1,118 15,400
2025/11/06 1,100 1,137 1,093 1,133 25,800
2025/11/05 1,069 1,108 1,050 1,094 21,300
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

このページの先頭へ