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
2026/06/25 773 810 771 785 20,400
2026/06/24 780 795 760 775 24,900
2026/06/23 798 798 767 767 26,000
2026/06/22 754 798 747 798 43,500
2026/06/19 718 777 715 751 38,200
2026/06/18 720 745 701 745 68,400
2026/06/17 802 820 664 750 314,900
2026/06/16 712 712 712 712 13,300
2026/06/15 612 612 612 612 8,800
2026/06/12 530 530 512 512 13,500
2026/06/11 557 557 511 524 29,600
2026/06/10 560 563 551 557 6,300
2026/06/09 556 564 548 555 9,900
2026/06/08 530 554 530 546 12,300
2026/06/05 539 562 537 546 13,300
2026/06/04 539 540 527 531 10,100
2026/06/03 542 555 541 542 11,100
2026/06/02 524 550 521 534 18,600
2026/06/01 542 548 520 527 69,400
2026/05/29 581 587 552 552 27,300
2026/05/28 582 590 576 581 8,500
2026/05/27 588 589 571 580 9,800
2026/05/26 576 592 562 586 24,600
2026/05/25 604 604 562 574 69,300
2026/05/22 613 619 598 607 46,200
2026/05/21 641 642 616 617 48,300
2026/05/20 671 671 636 646 33,500
2026/05/19 679 696 665 671 41,600
2026/05/18 681 683 662 669 29,300
2026/05/15 699 701 681 681 30,000
2026/05/14 711 715 698 699 38,900
2026/05/13 710 730 710 711 8,400
2026/05/12 752 752 710 710 19,600
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

このページの先頭へ