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 |
|---|---|---|---|---|---|
| 2022/12/30 | 779 | 779 | 770 | 770 | 600 |
| 2022/12/29 | 768 | 785 | 758 | 779 | 4,700 |
| 2022/12/28 | 763 | 773 | 760 | 773 | 5,600 |
| 2022/12/27 | 776 | 789 | 768 | 768 | 3,600 |
| 2022/12/26 | 797 | 797 | 758 | 761 | 7,800 |
| 2022/12/23 | 781 | 787 | 763 | 787 | 10,100 |
| 2022/12/22 | 766 | 786 | 760 | 786 | 12,400 |
| 2022/12/21 | 761 | 804 | 756 | 766 | 26,800 |
| 2022/12/20 | 805 | 805 | 762 | 765 | 22,700 |
| 2022/12/19 | 832 | 832 | 804 | 805 | 19,100 |
| 2022/12/16 | 840 | 840 | 833 | 837 | 8,700 |
| 2022/12/15 | 850 | 850 | 837 | 842 | 8,600 |
| 2022/12/14 | 855 | 859 | 852 | 855 | 1,500 |
| 2022/12/13 | 854 | 854 | 845 | 852 | 2,600 |
| 2022/12/12 | 857 | 857 | 845 | 845 | 3,400 |
| 2022/12/09 | 855 | 857 | 840 | 857 | 13,200 |
| 2022/12/08 | 853 | 855 | 838 | 855 | 13,900 |
| 2022/12/07 | 862 | 862 | 840 | 851 | 18,800 |
| 2022/12/06 | 900 | 900 | 863 | 873 | 25,300 |
| 2022/12/05 | 912 | 912 | 899 | 905 | 3,300 |
| 2022/12/02 | 911 | 913 | 900 | 906 | 7,100 |
| 2022/12/01 | 917 | 920 | 905 | 920 | 5,200 |
| 2022/11/30 | 908 | 921 | 908 | 916 | 3,800 |
| 2022/11/29 | 922 | 923 | 902 | 915 | 5,700 |
| 2022/11/28 | 953 | 953 | 924 | 927 | 8,500 |
| 2022/11/25 | 950 | 950 | 920 | 948 | 12,600 |
| 2022/11/24 | 926 | 949 | 926 | 947 | 7,800 |
| 2022/11/22 | 949 | 957 | 924 | 926 | 11,600 |
| 2022/11/21 | 937 | 952 | 926 | 950 | 18,100 |
| 2022/11/18 | 900 | 947 | 898 | 937 | 50,900 |
| 2022/11/17 | 886 | 900 | 886 | 897 | 7,000 |
| 2022/11/16 | 897 | 904 | 883 | 897 | 7,900 |
| 2022/11/15 | 919 | 919 | 886 | 897 | 21,200 |
| 2022/11/14 | 888 | 925 | 886 | 918 | 29,100 |
| 2022/11/11 | 890 | 894 | 879 | 882 | 8,600 |
| 2022/11/10 | 892 | 892 | 878 | 889 | 7,100 |
| 2022/11/09 | 882 | 895 | 882 | 895 | 5,300 |
| 2022/11/08 | 898 | 908 | 876 | 880 | 11,700 |
| 2022/11/07 | 884 | 901 | 884 | 900 | 21,800 |
| 2022/11/04 | 885 | 885 | 865 | 884 | 13,200 |
| 2022/11/02 | 886 | 893 | 872 | 890 | 19,000 |
| 2022/11/01 | 865 | 890 | 862 | 890 | 17,000 |
| 2022/10/31 | 893 | 898 | 865 | 869 | 31,600 |
| 2022/10/28 | 897 | 915 | 884 | 886 | 59,700 |
| 2022/10/27 | 914 | 916 | 895 | 906 | 12,800 |
| 2022/10/26 | 934 | 934 | 904 | 914 | 12,500 |
| 2022/10/25 | 889 | 923 | 888 | 921 | 28,800 |
| 2022/10/24 | 929 | 929 | 885 | 888 | 38,800 |
| 2022/10/21 | 905 | 930 | 905 | 917 | 30,400 |
| 2022/10/20 | 926 | 926 | 907 | 911 | 34,900 |
| 2022/10/19 | 928 | 946 | 919 | 934 | 23,300 |
| 2022/10/18 | 956 | 956 | 918 | 934 | 49,100 |
| 2022/10/17 | 985 | 987 | 938 | 959 | 125,600 |
| 2022/10/14 | 1,031 | 1,060 | 988 | 992 | 212,000 |
| 2022/10/13 | 1,121 | 1,121 | 1,121 | 1,121 | 7,200 |
| 2022/10/12 | 1,466 | 1,496 | 1,420 | 1,421 | 32,000 |
| 2022/10/11 | 1,500 | 1,515 | 1,446 | 1,485 | 26,000 |
| 2022/10/07 | 1,540 | 1,563 | 1,481 | 1,530 | 23,900 |
| 2022/10/06 | 1,551 | 1,579 | 1,507 | 1,579 | 30,100 |
| 2022/10/05 | 1,471 | 1,670 | 1,471 | 1,556 | 109,600 |
| 2022/10/04 | 1,546 | 1,546 | 1,476 | 1,478 | 35,000 |
| 2022/10/03 | 1,472 | 1,548 | 1,461 | 1,544 | 32,100 |
| 2022/09/30 | 1,358 | 1,444 | 1,358 | 1,412 | 13,900 |
| 2022/09/29 | 1,394 | 1,394 | 1,353 | 1,375 | 8,400 |
| 2022/09/28 | 1,373 | 1,373 | 1,322 | 1,368 | 7,600 |
| 2022/09/27 | 1,379 | 1,382 | 1,346 | 1,369 | 7,800 |
| 2022/09/26 | 1,352 | 1,380 | 1,340 | 1,366 | 7,300 |
| 2022/09/22 | 1,337 | 1,374 | 1,307 | 1,352 | 11,500 |
| 2022/09/21 | 1,384 | 1,417 | 1,330 | 1,330 | 9,400 |
| 2022/09/20 | 1,370 | 1,411 | 1,338 | 1,411 | 11,500 |
| 2022/09/16 | 1,367 | 1,367 | 1,312 | 1,346 | 14,700 |
| 2022/09/15 | 1,410 | 1,410 | 1,355 | 1,370 | 11,400 |
| 2022/09/14 | 1,375 | 1,410 | 1,353 | 1,409 | 8,900 |
| 2022/09/13 | 1,444 | 1,444 | 1,386 | 1,435 | 18,000 |
| 2022/09/12 | 1,389 | 1,429 | 1,372 | 1,425 | 16,000 |
| 2022/09/09 | 1,365 | 1,370 | 1,321 | 1,340 | 11,900 |
| 2022/09/08 | 1,295 | 1,389 | 1,295 | 1,365 | 17,800 |
| 2022/09/07 | 1,292 | 1,297 | 1,258 | 1,278 | 4,500 |
| 2022/09/06 | 1,313 | 1,320 | 1,270 | 1,299 | 12,200 |
| 2022/09/05 | 1,242 | 1,316 | 1,236 | 1,307 | 11,300 |
| 2022/09/02 | 1,302 | 1,302 | 1,232 | 1,245 | 11,400 |
| 2022/09/01 | 1,365 | 1,368 | 1,273 | 1,275 | 22,300 |
| 2022/08/31 | 1,288 | 1,361 | 1,268 | 1,345 | 16,700 |
| 2022/08/30 | 1,226 | 1,387 | 1,226 | 1,261 | 40,300 |
| 2022/08/29 | 1,206 | 1,231 | 1,195 | 1,221 | 22,200 |
| 2022/08/26 | 1,318 | 1,500 | 1,265 | 1,265 | 108,400 |
| 2022/08/25 | 1,175 | 1,260 | 1,174 | 1,260 | 31,700 |
| 2022/08/24 | 1,171 | 1,177 | 1,168 | 1,174 | 600 |
| 2022/08/23 | 1,165 | 1,184 | 1,160 | 1,178 | 3,600 |
| 2022/08/22 | 1,176 | 1,178 | 1,162 | 1,170 | 6,600 |
| 2022/08/19 | 1,188 | 1,188 | 1,171 | 1,173 | 2,800 |
| 2022/08/18 | 1,187 | 1,190 | 1,160 | 1,185 | 3,800 |
| 2022/08/17 | 1,195 | 1,195 | 1,160 | 1,185 | 5,600 |
| 2022/08/16 | 1,141 | 1,169 | 1,140 | 1,165 | 4,500 |
| 2022/08/15 | 1,152 | 1,154 | 1,125 | 1,150 | 5,900 |
| 2022/08/12 | 1,158 | 1,184 | 1,141 | 1,141 | 6,100 |
| 2022/08/10 | 1,168 | 1,171 | 1,156 | 1,156 | 2,700 |
| 2022/08/09 | 1,213 | 1,213 | 1,168 | 1,168 | 4,100 |
| 2022/08/08 | 1,196 | 1,229 | 1,166 | 1,201 | 8,600 |
| 2022/08/05 | 1,139 | 1,207 | 1,127 | 1,190 | 15,900 |
| 2022/08/04 | 1,139 | 1,144 | 1,116 | 1,137 | 12,400 |
| 2022/08/03 | 1,123 | 1,138 | 1,116 | 1,125 | 8,600 |
| 2022/08/02 | 1,163 | 1,163 | 1,120 | 1,125 | 14,400 |
| 2022/08/01 | 1,200 | 1,207 | 1,162 | 1,165 | 13,100 |
| 2022/07/29 | 1,218 | 1,245 | 1,200 | 1,200 | 14,400 |
| 2022/07/28 | 1,195 | 1,215 | 1,178 | 1,215 | 9,400 |
| 2022/07/27 | 1,201 | 1,201 | 1,168 | 1,186 | 4,600 |
| 2022/07/26 | 1,190 | 1,197 | 1,168 | 1,196 | 5,800 |
| 2022/07/25 | 1,243 | 1,243 | 1,143 | 1,155 | 23,900 |
| 2022/07/22 | 1,182 | 1,270 | 1,182 | 1,230 | 30,700 |
| 2022/07/21 | 1,138 | 1,180 | 1,123 | 1,165 | 22,400 |
| 2022/07/20 | 1,100 | 1,138 | 1,100 | 1,138 | 16,400 |
| 2022/07/19 | 1,100 | 1,116 | 1,088 | 1,092 | 10,700 |
| 2022/07/15 | 1,189 | 1,189 | 1,073 | 1,130 | 62,500 |
| 2022/07/14 | 1,150 | 1,198 | 1,145 | 1,197 | 48,900 |
| 2022/07/13 | 1,209 | 1,260 | 1,175 | 1,260 | 15,300 |
| 2022/07/12 | 1,213 | 1,213 | 1,170 | 1,183 | 9,800 |
| 2022/07/11 | 1,203 | 1,235 | 1,203 | 1,213 | 4,600 |
| 2022/07/08 | 1,208 | 1,220 | 1,156 | 1,172 | 9,600 |
| 2022/07/07 | 1,233 | 1,242 | 1,187 | 1,191 | 3,700 |
| 2022/07/06 | 1,240 | 1,267 | 1,217 | 1,233 | 9,400 |
| 2022/07/05 | 1,151 | 1,243 | 1,135 | 1,240 | 18,300 |
| 2022/07/04 | 1,125 | 1,168 | 1,117 | 1,150 | 9,100 |
| 2022/07/01 | 1,114 | 1,144 | 1,091 | 1,091 | 4,400 |
| 2022/06/30 | 1,151 | 1,177 | 1,107 | 1,109 | 11,400 |
| 2022/06/29 | 1,167 | 1,180 | 1,135 | 1,180 | 3,100 |
| 2022/06/28 | 1,239 | 1,239 | 1,176 | 1,186 | 9,100 |
| 2022/06/27 | 1,245 | 1,245 | 1,152 | 1,244 | 9,400 |
| 2022/06/24 | 1,145 | 1,199 | 1,134 | 1,199 | 8,300 |
| 2022/06/23 | 1,113 | 1,149 | 1,113 | 1,149 | 500 |
| 2022/06/22 | 1,105 | 1,145 | 1,102 | 1,131 | 1,700 |
| 2022/06/21 | 1,041 | 1,183 | 1,041 | 1,107 | 21,500 |
| 2022/06/20 | 1,080 | 1,100 | 1,001 | 1,041 | 66,600 |
| 2022/06/17 | 1,118 | 1,125 | 1,056 | 1,080 | 80,100 |
| 2022/06/16 | 1,210 | 1,230 | 1,166 | 1,171 | 11,000 |
| 2022/06/15 | 1,230 | 1,253 | 1,150 | 1,190 | 32,900 |
| 2022/06/14 | 1,200 | 1,250 | 1,186 | 1,230 | 28,800 |
| 2022/06/13 | 1,301 | 1,308 | 1,224 | 1,234 | 26,500 |
| 2022/06/10 | 1,319 | 1,350 | 1,319 | 1,345 | 4,100 |
| 2022/06/09 | 1,334 | 1,341 | 1,322 | 1,340 | 5,500 |
| 2022/06/08 | 1,331 | 1,335 | 1,298 | 1,308 | 22,500 |
| 2022/06/07 | 1,330 | 1,375 | 1,330 | 1,346 | 4,800 |
| 2022/06/06 | 1,343 | 1,365 | 1,304 | 1,350 | 17,500 |
| 2022/06/03 | 1,387 | 1,429 | 1,330 | 1,330 | 24,200 |
| 2022/06/02 | 1,388 | 1,394 | 1,355 | 1,387 | 4,600 |
| 2022/06/01 | 1,400 | 1,402 | 1,361 | 1,398 | 4,100 |
| 2022/05/31 | 1,371 | 1,391 | 1,354 | 1,391 | 1,800 |
| 2022/05/30 | 1,345 | 1,397 | 1,345 | 1,363 | 6,600 |
| 2022/05/27 | 1,376 | 1,376 | 1,317 | 1,327 | 12,400 |
| 2022/05/26 | 1,306 | 1,399 | 1,306 | 1,376 | 19,300 |
| 2022/05/25 | 1,361 | 1,378 | 1,290 | 1,306 | 44,000 |
| 2022/05/24 | 1,440 | 1,441 | 1,361 | 1,367 | 35,900 |
| 2022/05/23 | 1,401 | 1,500 | 1,401 | 1,469 | 33,600 |
| 2022/05/20 | 1,358 | 1,383 | 1,341 | 1,374 | 1,700 |
| 2022/05/19 | 1,350 | 1,376 | 1,335 | 1,348 | 12,000 |
| 2022/05/18 | 1,360 | 1,402 | 1,353 | 1,399 | 11,000 |
| 2022/05/17 | 1,324 | 1,402 | 1,324 | 1,359 | 36,800 |
| 2022/05/16 | 1,366 | 1,376 | 1,281 | 1,303 | 26,100 |
| 2022/05/13 | 1,299 | 1,370 | 1,299 | 1,336 | 31,300 |
| 2022/05/12 | 1,311 | 1,351 | 1,271 | 1,329 | 43,200 |
| 2022/05/11 | 1,305 | 1,395 | 1,293 | 1,341 | 58,700 |
| 2022/05/10 | 1,388 | 1,400 | 1,282 | 1,334 | 72,600 |
| 2022/05/09 | 1,473 | 1,483 | 1,416 | 1,418 | 27,600 |
| 2022/05/06 | 1,500 | 1,527 | 1,487 | 1,492 | 6,300 |
| 2022/05/02 | 1,496 | 1,529 | 1,482 | 1,490 | 6,800 |
| 2022/04/28 | 1,501 | 1,510 | 1,483 | 1,484 | 3,300 |
| 2022/04/27 | 1,450 | 1,505 | 1,412 | 1,505 | 13,800 |
| 2022/04/26 | 1,479 | 1,509 | 1,460 | 1,494 | 7,500 |
| 2022/04/25 | 1,459 | 1,518 | 1,436 | 1,449 | 22,400 |
| 2022/04/22 | 1,473 | 1,541 | 1,468 | 1,510 | 8,600 |
| 2022/04/21 | 1,490 | 1,541 | 1,462 | 1,507 | 13,900 |
| 2022/04/20 | 1,629 | 1,629 | 1,494 | 1,499 | 37,200 |
| 2022/04/19 | 1,594 | 1,649 | 1,531 | 1,619 | 31,300 |
| 2022/04/18 | 1,621 | 1,633 | 1,511 | 1,564 | 46,100 |
| 2022/04/15 | 1,820 | 1,849 | 1,581 | 1,635 | 143,800 |
| 2022/04/14 | 1,827 | 1,832 | 1,659 | 1,703 | 71,400 |
| 2022/04/13 | 1,690 | 1,923 | 1,690 | 1,867 | 48,700 |
| 2022/04/12 | 1,714 | 1,723 | 1,570 | 1,625 | 49,200 |
| 2022/04/11 | 1,781 | 1,797 | 1,673 | 1,745 | 23,000 |
| 2022/04/08 | 1,869 | 1,947 | 1,772 | 1,772 | 34,600 |
| 2022/04/07 | 1,852 | 1,878 | 1,783 | 1,878 | 20,800 |
| 2022/04/06 | 1,805 | 1,880 | 1,790 | 1,853 | 26,800 |
| 2022/04/05 | 1,984 | 1,984 | 1,838 | 1,850 | 43,600 |
| 2022/04/04 | 1,913 | 2,038 | 1,906 | 1,955 | 25,500 |
| 2022/04/01 | 2,012 | 2,012 | 1,867 | 1,890 | 43,800 |
| 2022/03/31 | 2,078 | 2,079 | 1,999 | 2,012 | 20,800 |
| 2022/03/30 | 2,089 | 2,090 | 2,008 | 2,088 | 26,000 |
| 2022/03/29 | 1,950 | 2,095 | 1,950 | 2,040 | 26,800 |
| 2022/03/28 | 2,015 | 2,100 | 1,806 | 1,960 | 73,100 |
| 2022/03/25 | 1,967 | 2,085 | 1,950 | 2,018 | 71,900 |
| 2022/03/24 | 1,804 | 1,880 | 1,754 | 1,879 | 27,100 |
| 2022/03/23 | 1,800 | 1,850 | 1,761 | 1,825 | 22,700 |
| 2022/03/22 | 1,822 | 1,877 | 1,776 | 1,787 | 22,200 |
| 2022/03/18 | 1,709 | 1,814 | 1,709 | 1,805 | 21,000 |
| 2022/03/17 | 1,750 | 1,798 | 1,635 | 1,749 | 38,400 |
| 2022/03/16 | 1,688 | 1,749 | 1,670 | 1,739 | 24,700 |
| 2022/03/15 | 1,650 | 1,668 | 1,622 | 1,662 | 5,000 |
| 2022/03/14 | 1,696 | 1,696 | 1,647 | 1,679 | 7,300 |
| 2022/03/11 | 1,570 | 1,688 | 1,531 | 1,658 | 15,300 |
| 2022/03/10 | 1,550 | 1,581 | 1,515 | 1,575 | 11,800 |
| 2022/03/09 | 1,490 | 1,527 | 1,453 | 1,453 | 9,400 |
| 2022/03/08 | 1,463 | 1,548 | 1,463 | 1,509 | 10,800 |
| 2022/03/07 | 1,565 | 1,565 | 1,431 | 1,493 | 8,100 |
| 2022/03/04 | 1,601 | 1,604 | 1,485 | 1,531 | 15,500 |
| 2022/03/03 | 1,650 | 1,747 | 1,591 | 1,625 | 46,900 |
| 2022/03/02 | 1,570 | 1,629 | 1,537 | 1,629 | 16,900 |
| 2022/03/01 | 1,559 | 1,590 | 1,533 | 1,580 | 24,800 |
| 2022/02/28 | 1,500 | 1,586 | 1,471 | 1,559 | 27,600 |
| 2022/02/25 | 1,394 | 1,460 | 1,372 | 1,454 | 14,900 |
| 2022/02/24 | 1,372 | 1,419 | 1,361 | 1,399 | 17,100 |
| 2022/02/22 | 1,437 | 1,496 | 1,410 | 1,432 | 19,800 |
| 2022/02/21 | 1,432 | 1,498 | 1,391 | 1,497 | 37,600 |
| 2022/02/18 | 1,476 | 1,476 | 1,415 | 1,432 | 7,200 |
| 2022/02/17 | 1,445 | 1,486 | 1,414 | 1,476 | 27,700 |
| 2022/02/16 | 1,416 | 1,442 | 1,368 | 1,442 | 10,000 |
| 2022/02/15 | 1,387 | 1,387 | 1,332 | 1,356 | 9,100 |
| 2022/02/14 | 1,373 | 1,382 | 1,330 | 1,357 | 33,900 |
| 2022/02/10 | 1,426 | 1,503 | 1,393 | 1,403 | 17,900 |
| 2022/02/09 | 1,391 | 1,450 | 1,350 | 1,415 | 12,700 |
| 2022/02/08 | 1,415 | 1,542 | 1,361 | 1,390 | 52,900 |
| 2022/02/07 | 1,352 | 1,590 | 1,336 | 1,445 | 109,100 |
| 2022/02/04 | 1,369 | 1,369 | 1,314 | 1,330 | 10,100 |
| 2022/02/03 | 1,312 | 1,369 | 1,312 | 1,369 | 10,100 |
| 2022/02/02 | 1,339 | 1,378 | 1,323 | 1,350 | 25,600 |
| 2022/02/01 | 1,268 | 1,339 | 1,252 | 1,320 | 34,700 |
| 2022/01/31 | 1,180 | 1,252 | 1,161 | 1,239 | 19,600 |
| 2022/01/28 | 1,202 | 1,217 | 1,115 | 1,163 | 35,300 |
| 2022/01/27 | 1,292 | 1,306 | 1,176 | 1,176 | 25,100 |
| 2022/01/26 | 1,239 | 1,278 | 1,205 | 1,262 | 21,800 |
| 2022/01/25 | 1,372 | 1,375 | 1,194 | 1,239 | 66,300 |
| 2022/01/24 | 1,390 | 1,437 | 1,343 | 1,380 | 50,700 |
| 2022/01/21 | 1,299 | 1,400 | 1,265 | 1,398 | 60,600 |
| 2022/01/20 | 1,258 | 1,355 | 1,228 | 1,329 | 72,300 |
| 2022/01/19 | 1,182 | 1,288 | 1,171 | 1,288 | 64,900 |
| 2022/01/18 | 1,105 | 1,269 | 1,103 | 1,207 | 74,500 |
| 2022/01/17 | 1,210 | 1,210 | 1,055 | 1,101 | 131,200 |
| 2022/01/14 | 1,211 | 1,247 | 1,165 | 1,180 | 116,500 |
| 2022/01/13 | 1,440 | 1,440 | 1,253 | 1,271 | 529,700 |
| 2022/01/12 | 1,156 | 1,159 | 1,117 | 1,140 | 6,400 |
| 2022/01/11 | 1,160 | 1,160 | 1,122 | 1,130 | 7,700 |
| 2022/01/07 | 1,104 | 1,149 | 1,098 | 1,139 | 13,800 |
| 2022/01/06 | 1,095 | 1,117 | 1,077 | 1,111 | 18,400 |
| 2022/01/05 | 1,090 | 1,121 | 1,065 | 1,102 | 12,900 |
| 2022/01/04 | 1,160 | 1,160 | 1,083 | 1,100 | 25,900 |