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 |
|---|---|---|---|---|---|
| 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 |
| 2024/11/22 | 1,965 | 2,000 | 1,964 | 1,995 | 16,200 |
| 2024/11/21 | 1,940 | 1,948 | 1,910 | 1,948 | 13,800 |
| 2024/11/20 | 1,861 | 1,940 | 1,861 | 1,915 | 54,100 |
| 2024/11/19 | 1,850 | 1,889 | 1,821 | 1,877 | 28,800 |
| 2024/11/18 | 1,765 | 1,848 | 1,750 | 1,844 | 35,100 |
| 2024/11/15 | 1,789 | 1,789 | 1,753 | 1,766 | 8,200 |
| 2024/11/14 | 1,759 | 1,780 | 1,721 | 1,770 | 10,400 |
| 2024/11/13 | 1,758 | 1,785 | 1,745 | 1,757 | 7,600 |
| 2024/11/12 | 1,715 | 1,780 | 1,715 | 1,759 | 21,800 |
| 2024/11/11 | 1,703 | 1,735 | 1,702 | 1,723 | 7,000 |
| 2024/11/08 | 1,703 | 1,747 | 1,700 | 1,701 | 7,800 |
| 2024/11/07 | 1,731 | 1,765 | 1,705 | 1,718 | 5,100 |
| 2024/11/06 | 1,719 | 1,770 | 1,710 | 1,730 | 10,900 |
| 2024/11/05 | 1,704 | 1,727 | 1,655 | 1,715 | 8,400 |
| 2024/11/01 | 1,680 | 1,757 | 1,661 | 1,708 | 18,200 |
| 2024/10/31 | 1,710 | 1,714 | 1,659 | 1,683 | 7,300 |
| 2024/10/30 | 1,741 | 1,741 | 1,665 | 1,675 | 18,500 |
| 2024/10/29 | 1,647 | 1,714 | 1,639 | 1,706 | 17,300 |
| 2024/10/28 | 1,590 | 1,663 | 1,582 | 1,647 | 23,400 |
| 2024/10/25 | 1,666 | 1,684 | 1,567 | 1,590 | 39,900 |
| 2024/10/24 | 1,747 | 1,747 | 1,676 | 1,688 | 18,300 |
| 2024/10/23 | 1,726 | 1,786 | 1,700 | 1,754 | 32,800 |
| 2024/10/22 | 1,793 | 1,816 | 1,721 | 1,721 | 51,200 |
| 2024/10/21 | 1,799 | 1,835 | 1,725 | 1,753 | 76,100 |
| 2024/10/18 | 1,709 | 1,789 | 1,671 | 1,765 | 75,100 |
| 2024/10/17 | 1,704 | 1,710 | 1,586 | 1,669 | 26,600 |
| 2024/10/16 | 1,685 | 1,700 | 1,635 | 1,679 | 20,200 |
| 2024/10/15 | 1,610 | 1,780 | 1,561 | 1,648 | 67,300 |
| 2024/10/11 | 1,549 | 1,588 | 1,534 | 1,576 | 14,200 |
| 2024/10/10 | 1,570 | 1,583 | 1,534 | 1,549 | 18,500 |
| 2024/10/09 | 1,594 | 1,611 | 1,558 | 1,566 | 24,700 |
| 2024/10/08 | 1,620 | 1,620 | 1,570 | 1,582 | 28,400 |
| 2024/10/07 | 1,676 | 1,676 | 1,616 | 1,620 | 27,800 |
| 2024/10/04 | 1,689 | 1,689 | 1,646 | 1,648 | 22,000 |
| 2024/10/03 | 1,681 | 1,721 | 1,661 | 1,689 | 17,400 |
| 2024/10/02 | 1,709 | 1,740 | 1,665 | 1,674 | 23,400 |
| 2024/10/01 | 1,641 | 1,713 | 1,641 | 1,713 | 12,100 |
| 2024/09/30 | 1,680 | 1,719 | 1,626 | 1,637 | 52,300 |
| 2024/09/27 | 1,740 | 1,769 | 1,711 | 1,735 | 17,300 |
| 2024/09/26 | 1,741 | 1,757 | 1,682 | 1,713 | 18,500 |
| 2024/09/25 | 1,788 | 1,788 | 1,692 | 1,701 | 46,400 |
| 2024/09/24 | 1,776 | 1,806 | 1,760 | 1,771 | 27,600 |
| 2024/09/20 | 1,841 | 1,841 | 1,740 | 1,750 | 58,000 |
| 2024/09/19 | 1,816 | 1,828 | 1,789 | 1,804 | 49,300 |
| 2024/09/18 | 1,977 | 1,995 | 1,774 | 1,808 | 268,700 |
| 2024/09/17 | 2,077 | 2,077 | 2,077 | 2,077 | 5,000 |
| 2024/09/13 | 2,574 | 2,644 | 2,480 | 2,577 | 58,400 |
| 2024/09/12 | 2,460 | 2,525 | 2,430 | 2,480 | 17,000 |
| 2024/09/11 | 2,459 | 2,490 | 2,350 | 2,360 | 8,100 |
| 2024/09/10 | 2,484 | 2,520 | 2,421 | 2,440 | 7,000 |
| 2024/09/09 | 2,251 | 2,499 | 2,231 | 2,465 | 16,800 |
| 2024/09/06 | 2,538 | 2,538 | 2,300 | 2,363 | 29,900 |
| 2024/09/05 | 2,450 | 2,540 | 2,410 | 2,514 | 13,000 |
| 2024/09/04 | 2,440 | 2,562 | 2,404 | 2,485 | 14,900 |
| 2024/09/03 | 2,420 | 2,573 | 2,420 | 2,540 | 15,700 |
| 2024/09/02 | 2,432 | 2,432 | 2,366 | 2,415 | 19,500 |
| 2024/08/30 | 2,379 | 2,443 | 2,379 | 2,420 | 2,100 |
| 2024/08/29 | 2,375 | 2,395 | 2,371 | 2,378 | 2,800 |
| 2024/08/28 | 2,500 | 2,579 | 2,345 | 2,425 | 9,400 |
| 2024/08/27 | 2,441 | 2,523 | 2,301 | 2,496 | 28,200 |
| 2024/08/26 | 2,300 | 2,450 | 2,300 | 2,440 | 18,200 |
| 2024/08/23 | 2,247 | 2,280 | 2,211 | 2,280 | 4,300 |
| 2024/08/22 | 2,242 | 2,295 | 2,211 | 2,247 | 5,000 |
| 2024/08/21 | 2,249 | 2,295 | 2,246 | 2,249 | 2,100 |
| 2024/08/20 | 2,246 | 2,281 | 2,246 | 2,257 | 3,800 |
| 2024/08/19 | 2,321 | 2,321 | 2,182 | 2,196 | 18,000 |
| 2024/08/16 | 2,247 | 2,320 | 2,247 | 2,320 | 15,600 |
| 2024/08/15 | 2,124 | 2,196 | 2,121 | 2,183 | 5,400 |
| 2024/08/14 | 2,120 | 2,195 | 2,075 | 2,126 | 9,900 |
| 2024/08/13 | 1,999 | 2,075 | 1,982 | 2,070 | 8,900 |
| 2024/08/09 | 1,950 | 2,060 | 1,899 | 1,964 | 18,800 |
| 2024/08/08 | 1,927 | 1,986 | 1,900 | 1,922 | 26,200 |
| 2024/08/07 | 1,764 | 2,034 | 1,763 | 2,017 | 18,300 |
| 2024/08/06 | 1,751 | 1,919 | 1,716 | 1,764 | 30,100 |
| 2024/08/05 | 1,811 | 1,895 | 1,551 | 1,551 | 53,300 |
| 2024/08/02 | 1,973 | 2,031 | 1,919 | 1,951 | 57,600 |
| 2024/08/01 | 2,242 | 2,253 | 2,060 | 2,145 | 76,600 |
| 2024/07/31 | 2,252 | 2,310 | 2,232 | 2,272 | 9,700 |
| 2024/07/30 | 2,327 | 2,327 | 2,242 | 2,252 | 11,900 |
| 2024/07/29 | 2,337 | 2,360 | 2,300 | 2,300 | 12,700 |
| 2024/07/26 | 2,326 | 2,334 | 2,235 | 2,287 | 16,600 |
| 2024/07/25 | 2,230 | 2,370 | 2,201 | 2,330 | 20,500 |
| 2024/07/24 | 2,350 | 2,393 | 2,251 | 2,259 | 15,500 |
| 2024/07/23 | 2,237 | 2,349 | 2,237 | 2,300 | 9,900 |
| 2024/07/22 | 2,338 | 2,382 | 2,200 | 2,242 | 24,500 |
| 2024/07/19 | 2,380 | 2,380 | 2,310 | 2,330 | 8,900 |
| 2024/07/18 | 2,381 | 2,400 | 2,375 | 2,377 | 8,000 |
| 2024/07/17 | 2,458 | 2,472 | 2,419 | 2,424 | 14,300 |
| 2024/07/16 | 2,353 | 2,416 | 2,353 | 2,409 | 10,800 |
| 2024/07/12 | 2,341 | 2,449 | 2,320 | 2,350 | 25,500 |
| 2024/07/11 | 2,405 | 2,420 | 2,266 | 2,312 | 29,500 |
| 2024/07/10 | 2,452 | 2,483 | 2,383 | 2,405 | 29,000 |
| 2024/07/09 | 2,530 | 2,538 | 2,494 | 2,495 | 8,200 |
| 2024/07/08 | 2,571 | 2,583 | 2,511 | 2,529 | 11,200 |
| 2024/07/05 | 2,630 | 2,642 | 2,560 | 2,563 | 5,300 |
| 2024/07/04 | 2,677 | 2,679 | 2,555 | 2,595 | 12,400 |
| 2024/07/03 | 2,655 | 2,685 | 2,620 | 2,650 | 6,300 |
| 2024/07/02 | 2,551 | 2,649 | 2,522 | 2,649 | 12,400 |
| 2024/07/01 | 2,673 | 2,673 | 2,535 | 2,557 | 27,200 |
| 2024/06/28 | 2,632 | 2,725 | 2,612 | 2,623 | 11,700 |
| 2024/06/27 | 2,610 | 2,737 | 2,610 | 2,657 | 10,400 |
| 2024/06/26 | 2,654 | 2,665 | 2,604 | 2,604 | 4,600 |
| 2024/06/25 | 2,560 | 2,670 | 2,550 | 2,654 | 18,700 |
| 2024/06/24 | 2,742 | 2,742 | 2,549 | 2,558 | 39,400 |
| 2024/06/21 | 2,750 | 2,752 | 2,663 | 2,678 | 19,100 |
| 2024/06/20 | 2,647 | 2,757 | 2,625 | 2,733 | 18,400 |
| 2024/06/19 | 2,800 | 2,820 | 2,670 | 2,673 | 16,800 |
| 2024/06/18 | 2,756 | 2,894 | 2,660 | 2,800 | 129,500 |
| 2024/06/17 | 2,555 | 2,806 | 2,503 | 2,806 | 303,100 |
| 2024/06/14 | 2,402 | 2,442 | 2,200 | 2,306 | 150,200 |
| 2024/06/13 | 2,515 | 2,515 | 2,426 | 2,443 | 9,900 |
| 2024/06/12 | 2,492 | 2,555 | 2,450 | 2,456 | 11,100 |
| 2024/06/11 | 2,499 | 2,540 | 2,482 | 2,500 | 10,600 |
| 2024/06/10 | 2,367 | 2,493 | 2,367 | 2,488 | 16,100 |
| 2024/06/07 | 2,351 | 2,390 | 2,348 | 2,386 | 13,700 |
| 2024/06/06 | 2,385 | 2,387 | 2,289 | 2,387 | 8,800 |
| 2024/06/05 | 2,440 | 2,440 | 2,338 | 2,338 | 11,300 |
| 2024/06/04 | 2,413 | 2,466 | 2,380 | 2,454 | 14,900 |
| 2024/06/03 | 2,437 | 2,471 | 2,390 | 2,413 | 10,100 |
| 2024/05/31 | 2,230 | 2,415 | 2,230 | 2,405 | 10,100 |
| 2024/05/30 | 2,275 | 2,308 | 2,229 | 2,260 | 18,900 |
| 2024/05/29 | 2,419 | 2,419 | 2,328 | 2,328 | 12,500 |
| 2024/05/28 | 2,409 | 2,431 | 2,373 | 2,380 | 18,100 |
| 2024/05/27 | 2,348 | 2,394 | 2,277 | 2,394 | 13,100 |
| 2024/05/24 | 2,292 | 2,342 | 2,241 | 2,329 | 10,500 |
| 2024/05/23 | 2,291 | 2,330 | 2,217 | 2,306 | 23,100 |
| 2024/05/22 | 2,263 | 2,340 | 2,260 | 2,302 | 22,000 |
| 2024/05/21 | 2,213 | 2,321 | 2,173 | 2,262 | 43,000 |
| 2024/05/20 | 2,275 | 2,275 | 2,136 | 2,176 | 35,900 |
| 2024/05/17 | 2,282 | 2,299 | 2,185 | 2,231 | 28,600 |
| 2024/05/16 | 2,272 | 2,328 | 2,171 | 2,245 | 64,500 |
| 2024/05/15 | 2,465 | 2,508 | 2,269 | 2,283 | 59,800 |
| 2024/05/14 | 2,544 | 2,592 | 2,433 | 2,458 | 21,200 |
| 2024/05/13 | 2,582 | 2,600 | 2,522 | 2,592 | 11,100 |
| 2024/05/10 | 2,580 | 2,630 | 2,520 | 2,583 | 8,800 |
| 2024/05/09 | 2,558 | 2,614 | 2,498 | 2,568 | 21,400 |
| 2024/05/08 | 2,569 | 2,620 | 2,522 | 2,535 | 32,400 |
| 2024/05/07 | 2,480 | 2,539 | 2,410 | 2,538 | 24,700 |
| 2024/05/02 | 2,377 | 2,479 | 2,325 | 2,380 | 15,800 |
| 2024/05/01 | 2,404 | 2,499 | 2,370 | 2,377 | 40,600 |
| 2024/04/30 | 2,623 | 2,623 | 2,420 | 2,440 | 28,000 |
| 2024/04/26 | 2,678 | 2,678 | 2,547 | 2,576 | 13,600 |
| 2024/04/25 | 2,620 | 2,696 | 2,603 | 2,630 | 9,700 |
| 2024/04/24 | 2,743 | 2,770 | 2,624 | 2,624 | 8,800 |
| 2024/04/23 | 2,700 | 2,709 | 2,580 | 2,693 | 19,700 |
| 2024/04/22 | 2,542 | 2,678 | 2,542 | 2,654 | 26,500 |
| 2024/04/19 | 2,585 | 2,655 | 2,507 | 2,541 | 38,300 |
| 2024/04/18 | 2,687 | 2,775 | 2,610 | 2,635 | 29,800 |
| 2024/04/17 | 3,035 | 3,035 | 2,715 | 2,715 | 50,900 |
| 2024/04/16 | 2,982 | 3,070 | 2,982 | 3,035 | 16,500 |
| 2024/04/15 | 3,020 | 3,090 | 2,970 | 3,015 | 18,700 |
| 2024/04/12 | 3,080 | 3,175 | 2,963 | 3,010 | 40,100 |
| 2024/04/11 | 3,065 | 3,175 | 2,891 | 3,050 | 62,500 |
| 2024/04/10 | 2,930 | 3,200 | 2,930 | 3,100 | 71,700 |
| 2024/04/09 | 2,788 | 2,973 | 2,727 | 2,958 | 34,100 |
| 2024/04/08 | 2,635 | 2,790 | 2,588 | 2,790 | 20,100 |
| 2024/04/05 | 2,665 | 2,679 | 2,586 | 2,647 | 19,100 |
| 2024/04/04 | 2,724 | 2,733 | 2,650 | 2,715 | 10,300 |
| 2024/04/03 | 2,585 | 2,722 | 2,564 | 2,702 | 42,100 |
| 2024/04/02 | 2,655 | 2,665 | 2,575 | 2,601 | 20,600 |
| 2024/04/01 | 2,798 | 2,811 | 2,640 | 2,682 | 50,200 |
| 2024/03/29 | 2,756 | 2,898 | 2,748 | 2,828 | 18,000 |
| 2024/03/28 | 2,700 | 2,840 | 2,677 | 2,756 | 22,800 |
| 2024/03/27 | 2,799 | 2,800 | 2,662 | 2,734 | 15,900 |
| 2024/03/26 | 2,623 | 2,879 | 2,580 | 2,726 | 76,000 |
| 2024/03/25 | 2,700 | 2,726 | 2,556 | 2,573 | 49,500 |
| 2024/03/22 | 2,565 | 2,834 | 2,565 | 2,800 | 83,900 |
| 2024/03/21 | 2,589 | 2,770 | 2,530 | 2,582 | 105,700 |
| 2024/03/19 | 2,434 | 2,564 | 2,384 | 2,564 | 66,300 |
| 2024/03/18 | 2,325 | 2,626 | 2,266 | 2,484 | 233,400 |
| 2024/03/15 | 2,542 | 2,542 | 2,170 | 2,293 | 617,100 |
| 2024/03/14 | 1,983 | 2,073 | 1,897 | 2,042 | 58,900 |
| 2024/03/13 | 2,067 | 2,067 | 1,931 | 1,973 | 40,600 |
| 2024/03/12 | 1,950 | 1,974 | 1,901 | 1,970 | 9,300 |
| 2024/03/11 | 1,950 | 2,010 | 1,891 | 1,950 | 43,000 |
| 2024/03/08 | 2,045 | 2,064 | 1,982 | 1,990 | 21,700 |
| 2024/03/07 | 2,183 | 2,183 | 2,029 | 2,045 | 27,400 |
| 2024/03/06 | 2,101 | 2,179 | 2,041 | 2,155 | 15,100 |
| 2024/03/05 | 2,160 | 2,171 | 2,080 | 2,101 | 29,300 |
| 2024/03/04 | 2,296 | 2,296 | 2,170 | 2,170 | 16,600 |
| 2024/03/01 | 2,280 | 2,338 | 2,223 | 2,256 | 16,200 |
| 2024/02/29 | 2,290 | 2,290 | 2,200 | 2,242 | 20,500 |
| 2024/02/28 | 2,265 | 2,307 | 2,226 | 2,290 | 14,300 |
| 2024/02/27 | 2,385 | 2,385 | 2,212 | 2,290 | 21,200 |
| 2024/02/26 | 2,313 | 2,394 | 2,313 | 2,335 | 17,200 |
| 2024/02/22 | 2,407 | 2,407 | 2,157 | 2,298 | 98,300 |
| 2024/02/21 | 2,548 | 2,548 | 2,280 | 2,370 | 52,400 |
| 2024/02/20 | 2,537 | 2,609 | 2,500 | 2,548 | 10,800 |
| 2024/02/19 | 2,500 | 2,561 | 2,500 | 2,529 | 9,300 |
| 2024/02/16 | 2,588 | 2,588 | 2,461 | 2,569 | 17,200 |
| 2024/02/15 | 2,607 | 2,649 | 2,510 | 2,564 | 23,700 |
| 2024/02/14 | 2,478 | 2,658 | 2,418 | 2,657 | 36,600 |
| 2024/02/13 | 2,450 | 2,490 | 2,433 | 2,481 | 15,800 |
| 2024/02/09 | 2,380 | 2,469 | 2,346 | 2,450 | 23,700 |
| 2024/02/08 | 2,420 | 2,430 | 2,351 | 2,430 | 9,700 |
| 2024/02/07 | 2,417 | 2,483 | 2,244 | 2,386 | 38,500 |
| 2024/02/06 | 2,449 | 2,449 | 2,363 | 2,380 | 13,300 |
| 2024/02/05 | 2,458 | 2,485 | 2,411 | 2,424 | 6,500 |
| 2024/02/02 | 2,381 | 2,500 | 2,381 | 2,471 | 21,300 |
| 2024/02/01 | 2,415 | 2,472 | 2,372 | 2,372 | 18,600 |
| 2024/01/31 | 2,366 | 2,435 | 2,330 | 2,419 | 19,100 |
| 2024/01/30 | 2,498 | 2,529 | 2,320 | 2,365 | 54,000 |
| 2024/01/29 | 2,356 | 2,560 | 2,327 | 2,530 | 44,500 |
| 2024/01/26 | 2,349 | 2,419 | 2,274 | 2,368 | 55,000 |
| 2024/01/25 | 2,363 | 2,363 | 2,176 | 2,299 | 78,400 |
| 2024/01/24 | 2,445 | 2,449 | 2,325 | 2,370 | 44,100 |
| 2024/01/23 | 2,361 | 2,443 | 2,257 | 2,430 | 89,100 |
| 2024/01/22 | 2,289 | 2,458 | 2,218 | 2,411 | 113,500 |
| 2024/01/19 | 1,999 | 2,289 | 1,958 | 2,244 | 126,800 |
| 2024/01/18 | 2,020 | 2,060 | 1,980 | 1,992 | 55,800 |
| 2024/01/17 | 2,000 | 2,010 | 1,927 | 2,010 | 42,800 |
| 2024/01/16 | 1,978 | 2,024 | 1,917 | 1,988 | 66,900 |
| 2024/01/15 | 1,790 | 2,007 | 1,780 | 1,977 | 73,500 |
| 2024/01/12 | 1,864 | 1,889 | 1,790 | 1,798 | 49,300 |
| 2024/01/11 | 1,889 | 1,889 | 1,815 | 1,840 | 77,500 |
| 2024/01/10 | 1,950 | 2,010 | 1,870 | 1,890 | 71,400 |
| 2024/01/09 | 2,000 | 2,060 | 1,962 | 1,975 | 36,000 |
| 2024/01/05 | 2,050 | 2,095 | 1,932 | 1,999 | 38,500 |
| 2024/01/04 | 2,020 | 2,055 | 1,981 | 2,050 | 27,800 |