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 |
|---|---|---|---|---|---|
| 2025/07/31 | 751 | 800 | 750 | 800 | 3,500 |
| 2025/07/30 | 752 | 752 | 751 | 751 | 900 |
| 2025/07/29 | 751 | 770 | 747 | 752 | 4,500 |
| 2025/07/28 | 779 | 779 | 749 | 750 | 6,300 |
| 2025/07/25 | 764 | 780 | 757 | 780 | 1,300 |
| 2025/07/24 | 751 | 766 | 738 | 766 | 3,100 |
| 2025/07/23 | 772 | 777 | 765 | 766 | 2,200 |
| 2025/07/22 | 766 | 780 | 751 | 771 | 3,200 |
| 2025/07/18 | 796 | 796 | 734 | 767 | 3,200 |
| 2025/07/17 | 784 | 798 | 773 | 796 | 8,800 |
| 2025/07/16 | 739 | 793 | 722 | 791 | 12,500 |
| 2025/07/15 | 767 | 770 | 739 | 739 | 1,700 |
| 2025/07/14 | 728 | 773 | 715 | 757 | 17,100 |
| 2025/07/11 | 759 | 773 | 732 | 773 | 19,600 |
| 2025/07/10 | 815 | 818 | 747 | 759 | 37,200 |
| 2025/07/09 | 935 | 935 | 794 | 810 | 98,800 |
| 2025/07/08 | 733 | 791 | 732 | 785 | 14,200 |
| 2025/07/07 | 690 | 730 | 690 | 730 | 4,800 |
| 2025/07/04 | 657 | 681 | 657 | 681 | 300 |
| 2025/07/03 | 660 | 660 | 650 | 657 | 1,000 |
| 2025/07/02 | 660 | 661 | 660 | 660 | 700 |
| 2025/07/01 | 650 | 650 | 650 | 650 | 300 |
| 2025/06/30 | 654 | 658 | 654 | 656 | 600 |
| 2025/06/27 | 664 | 664 | 664 | 664 | 400 |
| 2025/06/26 | 668 | 678 | 668 | 678 | 1,400 |
| 2025/06/25 | 639 | 658 | 639 | 658 | 700 |
| 2025/06/24 | 635 | 645 | 635 | 639 | 700 |
| 2025/06/23 | 628 | 636 | 628 | 635 | 1,500 |
| 2025/06/20 | 653 | 653 | 637 | 637 | 1,700 |
| 2025/06/19 | 679 | 680 | 654 | 654 | 600 |
| 2025/06/18 | 654 | 654 | 649 | 649 | 500 |
| 2025/06/17 | 644 | 644 | 644 | 644 | 200 |
| 2025/06/16 | 643 | 644 | 633 | 644 | 1,100 |
| 2025/06/13 | 639 | 643 | 639 | 643 | 200 |
| 2025/06/12 | 648 | 648 | 631 | 639 | 3,400 |
| 2025/06/11 | 656 | 658 | 656 | 658 | 300 |
| 2025/06/09 | 645 | 656 | 645 | 656 | 600 |
| 2025/06/06 | 638 | 640 | 638 | 640 | 200 |
| 2025/06/04 | 636 | 646 | 636 | 646 | 900 |
| 2025/06/03 | 636 | 636 | 635 | 635 | 200 |
| 2025/06/02 | 634 | 636 | 634 | 636 | 300 |
| 2025/05/30 | 637 | 642 | 636 | 642 | 800 |
| 2025/05/29 | 642 | 642 | 642 | 642 | 500 |
| 2025/05/28 | 646 | 646 | 634 | 634 | 300 |
| 2025/05/27 | 637 | 642 | 632 | 642 | 600 |
| 2025/05/26 | 657 | 657 | 647 | 647 | 2,100 |
| 2025/05/22 | 637 | 647 | 637 | 637 | 2,000 |
| 2025/05/21 | 646 | 646 | 645 | 645 | 400 |
| 2025/05/20 | 629 | 648 | 629 | 648 | 800 |
| 2025/05/19 | 625 | 639 | 625 | 639 | 900 |
| 2025/05/15 | 626 | 635 | 626 | 635 | 400 |
| 2025/05/13 | 647 | 647 | 634 | 634 | 700 |
| 2025/05/12 | 654 | 654 | 646 | 646 | 200 |
| 2025/05/09 | 670 | 670 | 654 | 654 | 300 |
| 2025/05/08 | 672 | 679 | 668 | 668 | 1,100 |
| 2025/05/07 | 628 | 673 | 618 | 673 | 43,600 |
| 2025/05/02 | 612 | 631 | 610 | 628 | 13,600 |
| 2025/05/01 | 624 | 624 | 614 | 622 | 300 |
| 2025/04/30 | 622 | 622 | 614 | 614 | 400 |
| 2025/04/28 | 620 | 620 | 610 | 612 | 2,700 |
| 2025/04/25 | 629 | 629 | 610 | 610 | 2,200 |
| 2025/04/24 | 623 | 630 | 623 | 629 | 600 |
| 2025/04/23 | 638 | 638 | 623 | 623 | 1,000 |
| 2025/04/22 | 616 | 660 | 615 | 639 | 61,500 |
| 2025/04/21 | 616 | 616 | 616 | 616 | 300 |
| 2025/04/18 | 615 | 615 | 615 | 615 | 200 |
| 2025/04/17 | 612 | 612 | 612 | 612 | 100 |
| 2025/04/16 | 606 | 613 | 606 | 612 | 800 |
| 2025/04/15 | 601 | 601 | 601 | 601 | 200 |
| 2025/04/14 | 605 | 606 | 586 | 598 | 2,900 |
| 2025/04/11 | 604 | 605 | 603 | 605 | 800 |
| 2025/04/10 | 618 | 618 | 608 | 608 | 300 |
| 2025/04/09 | 598 | 598 | 598 | 598 | 100 |
| 2025/04/08 | 600 | 600 | 599 | 599 | 200 |
| 2025/04/07 | 586 | 590 | 583 | 590 | 1,300 |
| 2025/04/04 | 606 | 606 | 606 | 606 | 800 |
| 2025/04/03 | 615 | 615 | 609 | 609 | 300 |
| 2025/04/01 | 631 | 631 | 625 | 625 | 600 |
| 2025/03/31 | 626 | 626 | 625 | 625 | 200 |
| 2025/03/28 | 633 | 633 | 626 | 626 | 200 |
| 2025/03/27 | 633 | 633 | 633 | 633 | 100 |
| 2025/03/26 | 633 | 635 | 633 | 633 | 3,100 |
| 2025/03/25 | 629 | 629 | 626 | 626 | 700 |
| 2025/03/24 | 628 | 628 | 625 | 625 | 600 |
| 2025/03/21 | 623 | 631 | 621 | 621 | 1,300 |
| 2025/03/19 | 615 | 618 | 615 | 618 | 1,000 |
| 2025/03/18 | 628 | 629 | 614 | 615 | 3,500 |
| 2025/03/17 | 628 | 628 | 628 | 628 | 100 |
| 2025/03/14 | 628 | 628 | 628 | 628 | 100 |
| 2025/03/13 | 613 | 629 | 613 | 628 | 2,300 |
| 2025/03/12 | 612 | 612 | 612 | 612 | 200 |
| 2025/03/11 | 612 | 612 | 612 | 612 | 100 |
| 2025/03/07 | 613 | 613 | 612 | 612 | 300 |
| 2025/03/06 | 613 | 613 | 613 | 613 | 100 |
| 2025/03/05 | 613 | 613 | 610 | 613 | 1,600 |
| 2025/03/04 | 623 | 623 | 614 | 614 | 700 |
| 2025/03/03 | 605 | 620 | 605 | 620 | 5,300 |
| 2025/02/28 | 630 | 630 | 629 | 629 | 200 |
| 2025/02/27 | 628 | 628 | 627 | 627 | 500 |
| 2025/02/26 | 630 | 630 | 630 | 630 | 1,300 |
| 2025/02/25 | 623 | 630 | 623 | 630 | 600 |
| 2025/02/21 | 636 | 639 | 625 | 625 | 6,800 |
| 2025/02/20 | 626 | 627 | 618 | 626 | 800 |
| 2025/02/19 | 627 | 627 | 626 | 626 | 800 |
| 2025/02/14 | 625 | 626 | 625 | 626 | 200 |
| 2025/02/13 | 627 | 627 | 627 | 627 | 200 |
| 2025/02/12 | 625 | 626 | 625 | 626 | 300 |
| 2025/02/10 | 626 | 635 | 625 | 627 | 400 |
| 2025/02/07 | 627 | 628 | 627 | 627 | 400 |
| 2025/02/06 | 625 | 626 | 625 | 626 | 200 |
| 2025/02/05 | 627 | 627 | 625 | 625 | 400 |
| 2025/02/04 | 625 | 628 | 625 | 628 | 200 |
| 2025/02/03 | 625 | 625 | 625 | 625 | 400 |
| 2025/01/31 | 623 | 624 | 623 | 624 | 500 |
| 2025/01/29 | 620 | 620 | 618 | 618 | 400 |
| 2025/01/28 | 611 | 618 | 611 | 618 | 400 |
| 2025/01/27 | 623 | 623 | 613 | 613 | 1,500 |
| 2025/01/24 | 619 | 619 | 619 | 619 | 500 |
| 2025/01/23 | 613 | 613 | 609 | 609 | 400 |
| 2025/01/22 | 613 | 613 | 613 | 613 | 500 |
| 2025/01/21 | 610 | 610 | 610 | 610 | 200 |
| 2025/01/20 | 610 | 610 | 610 | 610 | 1,000 |
| 2025/01/17 | 605 | 606 | 605 | 606 | 2,300 |
| 2025/01/16 | 608 | 610 | 608 | 608 | 300 |
| 2025/01/15 | 619 | 621 | 607 | 607 | 1,100 |
| 2025/01/14 | 607 | 607 | 607 | 607 | 100 |
| 2025/01/10 | 616 | 618 | 616 | 618 | 300 |
| 2025/01/09 | 620 | 620 | 617 | 618 | 700 |
| 2025/01/08 | 624 | 624 | 624 | 624 | 1,000 |
| 2025/01/07 | 625 | 625 | 618 | 618 | 800 |
| 2025/01/06 | 622 | 622 | 622 | 622 | 200 |
| 2024/12/30 | 625 | 625 | 621 | 624 | 600 |
| 2024/12/27 | 620 | 620 | 620 | 620 | 100 |
| 2024/12/26 | 628 | 628 | 616 | 616 | 2,800 |
| 2024/12/25 | 623 | 628 | 623 | 628 | 900 |
| 2024/12/24 | 635 | 635 | 621 | 623 | 3,700 |
| 2024/12/23 | 630 | 631 | 626 | 631 | 1,600 |
| 2024/12/20 | 626 | 626 | 626 | 626 | 100 |
| 2024/12/19 | 623 | 623 | 623 | 623 | 200 |
| 2024/12/18 | 629 | 629 | 622 | 622 | 500 |
| 2024/12/17 | 621 | 635 | 621 | 629 | 2,100 |
| 2024/12/16 | 621 | 621 | 621 | 621 | 600 |
| 2024/12/13 | 626 | 627 | 626 | 626 | 400 |
| 2024/12/12 | 626 | 626 | 626 | 626 | 200 |
| 2024/12/11 | 621 | 626 | 621 | 626 | 1,200 |
| 2024/12/10 | 621 | 621 | 621 | 621 | 100 |
| 2024/12/09 | 626 | 627 | 607 | 617 | 2,500 |
| 2024/12/06 | 626 | 626 | 626 | 626 | 100 |
| 2024/12/05 | 631 | 631 | 631 | 631 | 200 |
| 2024/12/04 | 625 | 630 | 625 | 630 | 1,100 |
| 2024/12/03 | 626 | 626 | 622 | 622 | 300 |
| 2024/12/02 | 631 | 634 | 626 | 626 | 1,000 |
| 2024/11/29 | 632 | 633 | 626 | 626 | 1,300 |
| 2024/11/28 | 633 | 635 | 631 | 635 | 2,000 |
| 2024/11/26 | 637 | 637 | 637 | 637 | 1,500 |
| 2024/11/25 | 622 | 635 | 622 | 635 | 2,500 |
| 2024/11/22 | 620 | 620 | 620 | 620 | 200 |
| 2024/11/21 | 616 | 616 | 615 | 615 | 300 |
| 2024/11/20 | 603 | 612 | 603 | 612 | 5,800 |
| 2024/11/19 | 617 | 619 | 611 | 618 | 500 |
| 2024/11/18 | 618 | 618 | 617 | 617 | 200 |
| 2024/11/15 | 618 | 618 | 618 | 618 | 100 |
| 2024/11/14 | 613 | 618 | 613 | 618 | 400 |
| 2024/11/13 | 620 | 620 | 620 | 620 | 300 |
| 2024/11/12 | 612 | 612 | 612 | 612 | 200 |
| 2024/11/11 | 613 | 617 | 612 | 612 | 600 |
| 2024/11/08 | 608 | 611 | 600 | 611 | 2,400 |
| 2024/11/07 | 608 | 608 | 606 | 608 | 1,400 |
| 2024/11/06 | 623 | 623 | 612 | 612 | 900 |
| 2024/11/05 | 623 | 623 | 623 | 623 | 100 |
| 2024/11/01 | 623 | 624 | 623 | 623 | 700 |
| 2024/10/31 | 615 | 615 | 614 | 615 | 500 |
| 2024/10/30 | 611 | 614 | 606 | 609 | 600 |
| 2024/10/28 | 646 | 646 | 611 | 611 | 4,400 |
| 2024/10/25 | 610 | 629 | 610 | 629 | 3,600 |
| 2024/10/24 | 609 | 609 | 597 | 607 | 1,100 |
| 2024/10/23 | 605 | 605 | 592 | 599 | 2,500 |
| 2024/10/22 | 610 | 612 | 604 | 605 | 4,400 |
| 2024/10/21 | 603 | 610 | 603 | 610 | 1,100 |
| 2024/10/18 | 610 | 612 | 591 | 603 | 8,100 |
| 2024/10/17 | 623 | 623 | 610 | 613 | 5,200 |
| 2024/10/16 | 632 | 638 | 621 | 622 | 5,300 |
| 2024/10/15 | 634 | 653 | 626 | 647 | 16,900 |
| 2024/10/11 | 704 | 710 | 674 | 674 | 54,400 |
| 2024/10/10 | 746 | 835 | 746 | 824 | 15,600 |
| 2024/10/09 | 732 | 745 | 732 | 745 | 900 |
| 2024/10/08 | 727 | 730 | 722 | 730 | 3,300 |
| 2024/10/07 | 717 | 729 | 717 | 729 | 1,000 |
| 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 |