スローガン(9253)の株価時系列情報
スローガン(9253)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 |
|---|---|---|---|---|---|
| 2024/10/04 | 705 | 715 | 705 | 715 | 1,000 |
| 2024/10/03 | 714 | 718 | 712 | 712 | 1,300 |
| 2024/10/02 | 711 | 715 | 710 | 714 | 1,300 |
| 2024/10/01 | 716 | 716 | 701 | 701 | 300 |
| 2024/09/30 | 693 | 694 | 680 | 685 | 2,000 |
| 2024/09/27 | 710 | 710 | 684 | 692 | 900 |
| 2024/09/26 | 729 | 729 | 701 | 701 | 1,800 |
| 2024/09/25 | 734 | 734 | 725 | 730 | 1,500 |
| 2024/09/24 | 720 | 734 | 720 | 734 | 500 |
| 2024/09/20 | 712 | 730 | 711 | 720 | 2,700 |
| 2024/09/19 | 680 | 713 | 680 | 712 | 3,700 |
| 2024/09/18 | 676 | 676 | 672 | 672 | 2,100 |
| 2024/09/17 | 681 | 681 | 675 | 675 | 500 |
| 2024/09/13 | 674 | 681 | 674 | 681 | 400 |
| 2024/09/12 | 680 | 696 | 680 | 694 | 1,400 |
| 2024/09/11 | 704 | 704 | 671 | 671 | 700 |
| 2024/09/10 | 700 | 705 | 700 | 705 | 400 |
| 2024/09/09 | 685 | 685 | 677 | 682 | 700 |
| 2024/09/06 | 699 | 709 | 695 | 695 | 800 |
| 2024/09/04 | 690 | 690 | 670 | 676 | 1,300 |
| 2024/09/03 | 690 | 691 | 690 | 690 | 800 |
| 2024/09/02 | 701 | 701 | 683 | 685 | 800 |
| 2024/08/30 | 702 | 710 | 700 | 700 | 1,100 |
| 2024/08/28 | 695 | 695 | 682 | 682 | 300 |
| 2024/08/27 | 688 | 688 | 688 | 688 | 200 |
| 2024/08/26 | 700 | 700 | 678 | 678 | 1,600 |
| 2024/08/23 | 683 | 690 | 683 | 690 | 700 |
| 2024/08/22 | 689 | 689 | 684 | 688 | 500 |
| 2024/08/21 | 679 | 690 | 679 | 690 | 2,000 |
| 2024/08/20 | 689 | 689 | 679 | 679 | 1,300 |
| 2024/08/19 | 656 | 702 | 656 | 679 | 2,600 |
| 2024/08/16 | 643 | 670 | 641 | 659 | 700 |
| 2024/08/15 | 629 | 653 | 629 | 653 | 2,300 |
| 2024/08/14 | 646 | 646 | 639 | 639 | 1,300 |
| 2024/08/13 | 652 | 652 | 641 | 641 | 600 |
| 2024/08/09 | 626 | 654 | 626 | 648 | 2,700 |
| 2024/08/08 | 623 | 630 | 623 | 625 | 3,600 |
| 2024/08/07 | 601 | 691 | 601 | 620 | 17,600 |
| 2024/08/06 | 615 | 679 | 615 | 631 | 2,200 |
| 2024/08/05 | 715 | 717 | 605 | 615 | 13,200 |
| 2024/08/02 | 740 | 741 | 711 | 722 | 3,600 |
| 2024/08/01 | 749 | 749 | 743 | 745 | 1,600 |
| 2024/07/31 | 754 | 754 | 740 | 749 | 2,600 |
| 2024/07/30 | 735 | 755 | 735 | 755 | 7,600 |
| 2024/07/29 | 726 | 735 | 726 | 731 | 3,600 |
| 2024/07/26 | 724 | 724 | 712 | 724 | 2,100 |
| 2024/07/25 | 694 | 710 | 694 | 710 | 1,200 |
| 2024/07/24 | 713 | 722 | 700 | 700 | 1,500 |
| 2024/07/23 | 730 | 730 | 713 | 713 | 4,600 |
| 2024/07/22 | 695 | 730 | 695 | 728 | 8,300 |
| 2024/07/19 | 698 | 698 | 693 | 693 | 200 |
| 2024/07/18 | 709 | 709 | 691 | 691 | 700 |
| 2024/07/17 | 713 | 713 | 687 | 709 | 2,800 |
| 2024/07/16 | 689 | 719 | 689 | 713 | 10,900 |
| 2024/07/12 | 671 | 680 | 671 | 680 | 600 |
| 2024/07/10 | 671 | 671 | 671 | 671 | 100 |
| 2024/07/09 | 670 | 674 | 664 | 664 | 400 |
| 2024/07/04 | 665 | 665 | 664 | 665 | 1,000 |
| 2024/07/03 | 665 | 665 | 657 | 664 | 1,100 |
| 2024/07/02 | 670 | 670 | 660 | 664 | 2,100 |
| 2024/07/01 | 660 | 660 | 651 | 660 | 500 |
| 2024/06/28 | 665 | 665 | 650 | 660 | 1,600 |
| 2024/06/27 | 670 | 675 | 670 | 675 | 800 |
| 2024/06/26 | 668 | 668 | 663 | 663 | 2,000 |
| 2024/06/25 | 669 | 669 | 656 | 668 | 1,700 |
| 2024/06/24 | 655 | 670 | 655 | 669 | 900 |
| 2024/06/21 | 649 | 649 | 649 | 649 | 500 |
| 2024/06/20 | 648 | 648 | 648 | 648 | 100 |
| 2024/06/19 | 648 | 648 | 647 | 647 | 800 |
| 2024/06/18 | 646 | 646 | 646 | 646 | 200 |
| 2024/06/17 | 645 | 645 | 645 | 645 | 100 |
| 2024/06/13 | 654 | 654 | 645 | 645 | 200 |
| 2024/06/11 | 654 | 654 | 654 | 654 | 100 |
| 2024/06/10 | 654 | 654 | 654 | 654 | 400 |
| 2024/06/04 | 650 | 650 | 640 | 642 | 400 |
| 2024/05/31 | 650 | 650 | 650 | 650 | 600 |
| 2024/05/30 | 643 | 643 | 643 | 643 | 1,300 |
| 2024/05/29 | 651 | 651 | 651 | 651 | 200 |
| 2024/05/27 | 669 | 669 | 651 | 651 | 1,400 |
| 2024/05/24 | 660 | 666 | 660 | 666 | 1,100 |
| 2024/05/23 | 660 | 660 | 660 | 660 | 200 |
| 2024/05/22 | 660 | 663 | 660 | 660 | 1,100 |
| 2024/05/21 | 653 | 653 | 652 | 652 | 500 |
| 2024/05/20 | 655 | 655 | 654 | 654 | 200 |
| 2024/05/17 | 656 | 656 | 656 | 656 | 200 |
| 2024/05/16 | 646 | 648 | 645 | 648 | 500 |
| 2024/05/15 | 647 | 647 | 646 | 646 | 500 |
| 2024/05/14 | 646 | 648 | 646 | 646 | 700 |
| 2024/05/13 | 648 | 648 | 646 | 646 | 300 |
| 2024/05/10 | 648 | 648 | 648 | 648 | 300 |
| 2024/05/09 | 652 | 652 | 652 | 652 | 1,500 |
| 2024/05/08 | 652 | 652 | 650 | 652 | 1,000 |
| 2024/05/07 | 672 | 672 | 652 | 652 | 1,800 |
| 2024/05/02 | 667 | 667 | 658 | 658 | 500 |
| 2024/05/01 | 670 | 670 | 657 | 657 | 1,800 |
| 2024/04/30 | 670 | 670 | 670 | 670 | 200 |
| 2024/04/26 | 672 | 672 | 670 | 670 | 2,100 |
| 2024/04/25 | 659 | 662 | 658 | 662 | 500 |
| 2024/04/24 | 644 | 664 | 644 | 659 | 3,800 |
| 2024/04/23 | 654 | 654 | 631 | 644 | 4,500 |
| 2024/04/22 | 650 | 650 | 647 | 647 | 500 |
| 2024/04/19 | 657 | 657 | 650 | 650 | 400 |
| 2024/04/18 | 652 | 657 | 652 | 657 | 700 |
| 2024/04/17 | 647 | 650 | 647 | 650 | 200 |
| 2024/04/16 | 658 | 658 | 647 | 647 | 500 |
| 2024/04/15 | 654 | 663 | 648 | 648 | 3,600 |
| 2024/04/12 | 657 | 663 | 654 | 655 | 1,600 |
| 2024/04/11 | 653 | 657 | 653 | 657 | 1,200 |
| 2024/04/10 | 686 | 686 | 657 | 657 | 4,000 |
| 2024/04/09 | 661 | 688 | 661 | 688 | 1,500 |
| 2024/04/08 | 651 | 651 | 651 | 651 | 600 |
| 2024/04/05 | 651 | 651 | 650 | 650 | 400 |
| 2024/04/04 | 651 | 651 | 651 | 651 | 100 |
| 2024/04/03 | 653 | 653 | 653 | 653 | 300 |
| 2024/04/02 | 664 | 664 | 656 | 656 | 1,300 |
| 2024/04/01 | 670 | 680 | 670 | 671 | 800 |
| 2024/03/29 | 667 | 680 | 667 | 680 | 2,300 |
| 2024/03/28 | 664 | 667 | 664 | 667 | 900 |
| 2024/03/27 | 664 | 664 | 664 | 664 | 600 |
| 2024/03/26 | 666 | 666 | 664 | 664 | 2,100 |
| 2024/03/25 | 656 | 664 | 656 | 664 | 900 |
| 2024/03/22 | 652 | 654 | 651 | 654 | 1,100 |
| 2024/03/21 | 650 | 652 | 649 | 649 | 1,000 |
| 2024/03/19 | 650 | 650 | 650 | 650 | 100 |
| 2024/03/18 | 633 | 640 | 633 | 640 | 2,500 |
| 2024/03/15 | 622 | 622 | 622 | 622 | 1,600 |
| 2024/03/14 | 627 | 627 | 624 | 624 | 300 |
| 2024/03/13 | 627 | 627 | 627 | 627 | 100 |
| 2024/03/12 | 627 | 627 | 627 | 627 | 200 |
| 2024/03/11 | 626 | 627 | 626 | 627 | 600 |
| 2024/03/08 | 632 | 633 | 629 | 629 | 1,100 |
| 2024/03/07 | 639 | 639 | 632 | 632 | 600 |
| 2024/03/06 | 639 | 639 | 639 | 639 | 200 |
| 2024/03/05 | 641 | 645 | 636 | 638 | 1,600 |
| 2024/03/04 | 633 | 643 | 633 | 643 | 600 |
| 2024/03/01 | 631 | 631 | 631 | 631 | 200 |
| 2024/02/29 | 632 | 632 | 631 | 631 | 400 |
| 2024/02/28 | 641 | 647 | 637 | 637 | 1,000 |
| 2024/02/27 | 643 | 647 | 642 | 647 | 1,200 |
| 2024/02/26 | 646 | 647 | 632 | 647 | 2,200 |
| 2024/02/22 | 640 | 643 | 629 | 643 | 1,800 |
| 2024/02/21 | 627 | 636 | 625 | 636 | 2,500 |
| 2024/02/20 | 628 | 628 | 624 | 627 | 600 |
| 2024/02/19 | 623 | 634 | 623 | 628 | 1,200 |
| 2024/02/16 | 625 | 634 | 623 | 623 | 3,100 |
| 2024/02/15 | 629 | 629 | 624 | 624 | 1,900 |
| 2024/02/14 | 632 | 632 | 632 | 632 | 900 |
| 2024/02/13 | 633 | 642 | 633 | 633 | 700 |
| 2024/02/09 | 630 | 630 | 624 | 624 | 700 |
| 2024/02/08 | 627 | 630 | 627 | 630 | 900 |
| 2024/02/07 | 626 | 627 | 626 | 627 | 800 |
| 2024/02/06 | 634 | 645 | 625 | 626 | 2,100 |
| 2024/02/05 | 626 | 634 | 626 | 634 | 400 |
| 2024/02/02 | 634 | 642 | 624 | 626 | 700 |
| 2024/02/01 | 622 | 634 | 622 | 634 | 700 |
| 2024/01/31 | 646 | 646 | 620 | 621 | 2,000 |
| 2024/01/30 | 643 | 643 | 643 | 643 | 200 |
| 2024/01/29 | 643 | 643 | 643 | 643 | 200 |
| 2024/01/26 | 634 | 648 | 634 | 643 | 3,700 |
| 2024/01/25 | 632 | 634 | 622 | 634 | 3,100 |
| 2024/01/24 | 621 | 629 | 621 | 626 | 2,500 |
| 2024/01/23 | 616 | 621 | 616 | 621 | 2,000 |
| 2024/01/22 | 614 | 615 | 602 | 615 | 4,400 |
| 2024/01/19 | 617 | 617 | 613 | 616 | 800 |
| 2024/01/18 | 614 | 615 | 612 | 612 | 1,000 |
| 2024/01/17 | 613 | 619 | 612 | 614 | 2,700 |
| 2024/01/16 | 613 | 616 | 606 | 613 | 5,500 |
| 2024/01/15 | 641 | 641 | 612 | 612 | 17,300 |
| 2024/01/12 | 636 | 645 | 636 | 641 | 2,400 |
| 2024/01/11 | 635 | 643 | 633 | 638 | 3,400 |
| 2024/01/10 | 643 | 643 | 639 | 639 | 500 |
| 2024/01/09 | 628 | 638 | 628 | 637 | 1,900 |
| 2024/01/05 | 625 | 629 | 622 | 622 | 600 |
| 2024/01/04 | 620 | 633 | 615 | 627 | 1,500 |
| 2023/12/29 | 613 | 634 | 607 | 612 | 3,200 |
| 2023/12/28 | 600 | 614 | 600 | 608 | 4,100 |
| 2023/12/27 | 595 | 605 | 594 | 603 | 4,800 |
| 2023/12/26 | 598 | 607 | 596 | 596 | 12,600 |
| 2023/12/25 | 619 | 620 | 595 | 598 | 17,500 |
| 2023/12/22 | 618 | 629 | 618 | 620 | 5,200 |
| 2023/12/21 | 627 | 627 | 623 | 625 | 1,100 |
| 2023/12/20 | 633 | 633 | 627 | 627 | 700 |
| 2023/12/19 | 633 | 633 | 626 | 633 | 600 |
| 2023/12/18 | 626 | 629 | 626 | 629 | 1,500 |
| 2023/12/15 | 628 | 630 | 627 | 627 | 2,300 |
| 2023/12/14 | 631 | 631 | 627 | 631 | 1,500 |
| 2023/12/13 | 635 | 635 | 630 | 632 | 8,300 |
| 2023/12/12 | 649 | 650 | 625 | 628 | 4,400 |
| 2023/12/11 | 650 | 650 | 649 | 649 | 1,200 |
| 2023/12/08 | 644 | 649 | 635 | 648 | 3,600 |
| 2023/12/07 | 635 | 645 | 635 | 645 | 3,700 |
| 2023/12/06 | 635 | 648 | 635 | 635 | 1,600 |
| 2023/12/05 | 633 | 637 | 633 | 633 | 500 |
| 2023/12/04 | 630 | 637 | 630 | 637 | 2,200 |
| 2023/12/01 | 638 | 638 | 638 | 638 | 200 |
| 2023/11/30 | 632 | 638 | 627 | 638 | 3,400 |
| 2023/11/29 | 628 | 632 | 628 | 632 | 1,600 |
| 2023/11/28 | 631 | 632 | 628 | 628 | 2,200 |
| 2023/11/27 | 654 | 654 | 628 | 628 | 3,900 |
| 2023/11/24 | 632 | 642 | 630 | 642 | 800 |