エアークローゼット(9557)の株価時系列情報
エアークローゼット(9557)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 470 | 477 | 467 | 470 | 14,500 |
| 2025/06/12 | 468 | 475 | 464 | 469 | 10,000 |
| 2025/06/11 | 484 | 484 | 462 | 468 | 17,500 |
| 2025/06/10 | 474 | 478 | 455 | 478 | 17,400 |
| 2025/06/09 | 474 | 476 | 456 | 475 | 10,000 |
| 2025/06/06 | 488 | 488 | 470 | 470 | 8,800 |
| 2025/06/05 | 495 | 495 | 477 | 484 | 15,800 |
| 2025/06/04 | 475 | 479 | 467 | 479 | 10,800 |
| 2025/06/03 | 464 | 470 | 460 | 470 | 7,600 |
| 2025/06/02 | 459 | 463 | 452 | 460 | 5,100 |
| 2025/05/30 | 450 | 457 | 450 | 452 | 15,200 |
| 2025/05/29 | 449 | 454 | 449 | 450 | 7,200 |
| 2025/05/28 | 452 | 455 | 450 | 451 | 5,900 |
| 2025/05/27 | 453 | 455 | 448 | 453 | 6,200 |
| 2025/05/26 | 462 | 462 | 447 | 455 | 10,400 |
| 2025/05/23 | 451 | 464 | 445 | 454 | 9,400 |
| 2025/05/22 | 450 | 458 | 436 | 451 | 15,700 |
| 2025/05/21 | 448 | 455 | 448 | 451 | 12,200 |
| 2025/05/20 | 464 | 464 | 440 | 447 | 48,300 |
| 2025/05/19 | 479 | 480 | 456 | 456 | 41,600 |
| 2025/05/16 | 485 | 496 | 456 | 473 | 86,000 |
| 2025/05/15 | 492 | 506 | 484 | 493 | 37,500 |
| 2025/05/14 | 486 | 497 | 482 | 493 | 15,900 |
| 2025/05/13 | 484 | 490 | 481 | 485 | 8,400 |
| 2025/05/12 | 474 | 488 | 474 | 484 | 9,800 |
| 2025/05/09 | 477 | 483 | 470 | 474 | 4,900 |
| 2025/05/08 | 484 | 484 | 472 | 477 | 7,800 |
| 2025/05/07 | 455 | 485 | 455 | 485 | 14,400 |
| 2025/05/02 | 467 | 467 | 454 | 457 | 9,500 |
| 2025/05/01 | 455 | 455 | 449 | 451 | 14,500 |
| 2025/04/30 | 451 | 460 | 447 | 459 | 11,500 |
| 2025/04/28 | 450 | 452 | 446 | 447 | 12,800 |
| 2025/04/25 | 457 | 467 | 438 | 447 | 17,600 |
| 2025/04/24 | 455 | 455 | 444 | 454 | 3,400 |
| 2025/04/23 | 448 | 449 | 440 | 449 | 2,700 |
| 2025/04/22 | 440 | 450 | 440 | 440 | 5,400 |
| 2025/04/21 | 437 | 456 | 434 | 440 | 8,100 |
| 2025/04/18 | 423 | 471 | 411 | 432 | 172,100 |
| 2025/04/17 | 430 | 430 | 422 | 423 | 2,200 |
| 2025/04/16 | 432 | 439 | 427 | 428 | 5,400 |
| 2025/04/15 | 433 | 440 | 429 | 432 | 7,500 |
| 2025/04/14 | 440 | 440 | 431 | 433 | 4,200 |
| 2025/04/11 | 395 | 435 | 390 | 434 | 9,100 |
| 2025/04/10 | 435 | 435 | 405 | 416 | 23,300 |
| 2025/04/09 | 415 | 415 | 383 | 411 | 15,400 |
| 2025/04/08 | 398 | 429 | 398 | 426 | 18,300 |
| 2025/04/07 | 359 | 402 | 359 | 382 | 62,000 |
| 2025/04/04 | 450 | 455 | 401 | 438 | 30,700 |
| 2025/04/03 | 457 | 462 | 454 | 458 | 11,800 |
| 2025/04/02 | 480 | 480 | 456 | 465 | 8,500 |
| 2025/04/01 | 467 | 477 | 467 | 477 | 3,000 |
| 2025/03/31 | 461 | 475 | 445 | 475 | 9,200 |
| 2025/03/28 | 468 | 474 | 468 | 469 | 14,000 |
| 2025/03/27 | 473 | 475 | 462 | 468 | 18,700 |
| 2025/03/26 | 476 | 482 | 473 | 473 | 4,700 |
| 2025/03/25 | 485 | 485 | 476 | 476 | 12,700 |
| 2025/03/24 | 488 | 488 | 483 | 487 | 4,800 |
| 2025/03/21 | 480 | 484 | 472 | 484 | 15,500 |
| 2025/03/19 | 481 | 485 | 479 | 479 | 10,400 |
| 2025/03/18 | 487 | 487 | 479 | 484 | 6,000 |
| 2025/03/17 | 487 | 487 | 477 | 485 | 8,500 |
| 2025/03/14 | 485 | 485 | 480 | 481 | 4,100 |
| 2025/03/13 | 493 | 493 | 479 | 479 | 6,000 |
| 2025/03/12 | 470 | 485 | 470 | 483 | 5,200 |
| 2025/03/11 | 476 | 482 | 469 | 470 | 12,200 |
| 2025/03/10 | 485 | 485 | 475 | 479 | 15,100 |
| 2025/03/07 | 492 | 492 | 483 | 483 | 21,600 |
| 2025/03/06 | 499 | 503 | 494 | 499 | 36,800 |
| 2025/03/05 | 487 | 503 | 483 | 493 | 37,400 |
| 2025/03/04 | 491 | 499 | 478 | 490 | 20,400 |
| 2025/03/03 | 505 | 505 | 497 | 500 | 6,100 |
| 2025/02/28 | 497 | 500 | 466 | 500 | 40,000 |
| 2025/02/27 | 502 | 506 | 495 | 503 | 10,600 |
| 2025/02/26 | 501 | 502 | 497 | 502 | 11,000 |
| 2025/02/25 | 495 | 500 | 483 | 498 | 23,200 |
| 2025/02/21 | 498 | 506 | 494 | 495 | 9,500 |
| 2025/02/20 | 506 | 507 | 493 | 503 | 30,600 |
| 2025/02/19 | 523 | 523 | 501 | 503 | 33,900 |
| 2025/02/18 | 510 | 530 | 492 | 515 | 75,700 |
| 2025/02/17 | 547 | 547 | 491 | 514 | 105,800 |
| 2025/02/14 | 550 | 550 | 516 | 517 | 126,400 |
| 2025/02/13 | 540 | 549 | 533 | 544 | 91,800 |
| 2025/02/12 | 521 | 531 | 500 | 522 | 138,300 |
| 2025/02/10 | 473 | 493 | 470 | 485 | 17,000 |
| 2025/02/07 | 469 | 475 | 460 | 473 | 38,400 |
| 2025/02/06 | 473 | 475 | 466 | 468 | 12,800 |
| 2025/02/05 | 464 | 472 | 463 | 466 | 3,100 |
| 2025/02/04 | 475 | 480 | 464 | 464 | 10,300 |
| 2025/02/03 | 465 | 476 | 460 | 474 | 9,700 |
| 2025/01/31 | 469 | 475 | 459 | 461 | 12,700 |
| 2025/01/30 | 478 | 479 | 464 | 470 | 9,700 |
| 2025/01/29 | 472 | 479 | 466 | 474 | 4,600 |
| 2025/01/28 | 460 | 472 | 458 | 472 | 4,600 |
| 2025/01/27 | 482 | 482 | 460 | 460 | 11,300 |
| 2025/01/24 | 460 | 480 | 455 | 474 | 6,700 |
| 2025/01/23 | 461 | 469 | 455 | 460 | 6,400 |
| 2025/01/22 | 468 | 475 | 462 | 464 | 9,800 |
| 2025/01/21 | 476 | 482 | 465 | 468 | 4,400 |
| 2025/01/20 | 479 | 479 | 469 | 474 | 4,200 |
| 2025/01/17 | 458 | 473 | 458 | 472 | 6,500 |
| 2025/01/16 | 458 | 463 | 447 | 458 | 4,900 |
| 2025/01/15 | 453 | 459 | 441 | 455 | 12,600 |
| 2025/01/14 | 452 | 467 | 452 | 453 | 15,900 |
| 2025/01/10 | 480 | 480 | 465 | 467 | 14,200 |
| 2025/01/09 | 488 | 488 | 476 | 480 | 4,500 |
| 2025/01/08 | 478 | 492 | 477 | 487 | 13,400 |
| 2025/01/07 | 493 | 493 | 475 | 483 | 11,000 |
| 2025/01/06 | 498 | 508 | 471 | 485 | 28,300 |
| 2024/12/30 | 513 | 513 | 486 | 494 | 19,600 |
| 2024/12/27 | 458 | 493 | 458 | 487 | 26,400 |
| 2024/12/26 | 470 | 473 | 454 | 454 | 34,500 |
| 2024/12/25 | 485 | 485 | 465 | 468 | 13,700 |
| 2024/12/24 | 484 | 484 | 460 | 475 | 37,300 |
| 2024/12/23 | 495 | 500 | 472 | 484 | 25,000 |
| 2024/12/20 | 489 | 497 | 474 | 491 | 23,000 |
| 2024/12/19 | 487 | 508 | 466 | 473 | 54,500 |
| 2024/12/18 | 503 | 525 | 481 | 496 | 72,400 |
| 2024/12/17 | 470 | 517 | 466 | 502 | 105,600 |
| 2024/12/16 | 435 | 499 | 435 | 465 | 125,000 |
| 2024/12/13 | 432 | 437 | 430 | 437 | 16,800 |
| 2024/12/12 | 434 | 435 | 428 | 428 | 10,700 |
| 2024/12/11 | 433 | 435 | 424 | 435 | 16,600 |
| 2024/12/10 | 429 | 437 | 423 | 428 | 11,400 |
| 2024/12/09 | 433 | 445 | 421 | 430 | 31,000 |
| 2024/12/06 | 418 | 426 | 413 | 426 | 29,000 |
| 2024/12/05 | 408 | 414 | 407 | 412 | 4,600 |
| 2024/12/04 | 415 | 415 | 403 | 409 | 18,600 |
| 2024/12/03 | 410 | 415 | 409 | 415 | 8,500 |
| 2024/12/02 | 407 | 418 | 407 | 415 | 5,500 |
| 2024/11/29 | 417 | 417 | 406 | 408 | 8,900 |
| 2024/11/28 | 414 | 416 | 410 | 416 | 8,200 |
| 2024/11/27 | 412 | 415 | 401 | 415 | 15,900 |
| 2024/11/26 | 430 | 430 | 400 | 406 | 59,300 |
| 2024/11/25 | 432 | 432 | 414 | 428 | 38,000 |
| 2024/11/22 | 414 | 425 | 407 | 424 | 39,000 |
| 2024/11/21 | 410 | 416 | 400 | 413 | 52,600 |
| 2024/11/20 | 402 | 402 | 382 | 402 | 31,900 |
| 2024/11/19 | 400 | 409 | 392 | 401 | 35,600 |
| 2024/11/18 | 400 | 418 | 387 | 399 | 80,300 |
| 2024/11/15 | 418 | 439 | 387 | 400 | 870,000 |
| 2024/11/14 | 357 | 361 | 353 | 359 | 16,800 |
| 2024/11/13 | 356 | 360 | 355 | 355 | 1,400 |
| 2024/11/12 | 356 | 360 | 356 | 357 | 2,200 |
| 2024/11/11 | 360 | 362 | 358 | 358 | 1,100 |
| 2024/11/08 | 357 | 364 | 356 | 356 | 5,200 |
| 2024/11/07 | 365 | 365 | 354 | 364 | 3,800 |
| 2024/11/06 | 358 | 364 | 357 | 364 | 2,200 |
| 2024/11/05 | 359 | 361 | 358 | 358 | 1,900 |
| 2024/11/01 | 358 | 363 | 352 | 359 | 8,800 |
| 2024/10/31 | 364 | 364 | 355 | 360 | 5,200 |
| 2024/10/30 | 362 | 369 | 359 | 363 | 2,300 |
| 2024/10/29 | 362 | 366 | 358 | 363 | 3,300 |
| 2024/10/28 | 352 | 369 | 352 | 358 | 4,100 |
| 2024/10/25 | 367 | 369 | 358 | 360 | 3,300 |
| 2024/10/24 | 357 | 366 | 355 | 366 | 4,300 |
| 2024/10/23 | 366 | 366 | 351 | 359 | 22,000 |
| 2024/10/22 | 366 | 369 | 362 | 365 | 7,000 |
| 2024/10/21 | 369 | 371 | 367 | 367 | 3,400 |
| 2024/10/18 | 378 | 382 | 369 | 369 | 6,300 |
| 2024/10/17 | 376 | 378 | 371 | 378 | 2,600 |
| 2024/10/16 | 382 | 382 | 365 | 375 | 5,200 |
| 2024/10/15 | 380 | 380 | 372 | 377 | 4,300 |
| 2024/10/11 | 382 | 385 | 379 | 381 | 4,000 |
| 2024/10/10 | 383 | 385 | 380 | 384 | 6,400 |
| 2024/10/09 | 373 | 380 | 372 | 380 | 2,100 |
| 2024/10/08 | 373 | 378 | 370 | 370 | 1,300 |
| 2024/10/07 | 365 | 389 | 365 | 375 | 10,000 |
| 2024/10/04 | 365 | 365 | 362 | 363 | 3,000 |
| 2024/10/03 | 367 | 371 | 364 | 364 | 7,900 |
| 2024/10/02 | 370 | 370 | 365 | 365 | 2,400 |
| 2024/10/01 | 372 | 376 | 370 | 370 | 4,000 |
| 2024/09/30 | 371 | 378 | 370 | 374 | 1,700 |
| 2024/09/27 | 377 | 381 | 373 | 379 | 7,200 |
| 2024/09/26 | 368 | 380 | 362 | 377 | 10,600 |
| 2024/09/25 | 370 | 370 | 365 | 365 | 3,700 |
| 2024/09/24 | 367 | 369 | 365 | 369 | 2,400 |
| 2024/09/20 | 366 | 366 | 362 | 365 | 2,200 |
| 2024/09/19 | 355 | 366 | 355 | 366 | 2,600 |
| 2024/09/18 | 354 | 354 | 349 | 350 | 6,800 |
| 2024/09/17 | 361 | 361 | 357 | 357 | 700 |
| 2024/09/13 | 362 | 365 | 361 | 361 | 700 |
| 2024/09/12 | 368 | 368 | 360 | 364 | 1,900 |
| 2024/09/11 | 373 | 373 | 360 | 365 | 7,500 |
| 2024/09/10 | 360 | 378 | 360 | 375 | 47,400 |
| 2024/09/09 | 360 | 367 | 360 | 367 | 3,200 |
| 2024/09/06 | 372 | 373 | 366 | 371 | 4,700 |
| 2024/09/05 | 361 | 370 | 361 | 370 | 3,900 |
| 2024/09/04 | 374 | 375 | 350 | 368 | 7,400 |
| 2024/09/03 | 379 | 379 | 370 | 379 | 8,900 |
| 2024/09/02 | 359 | 385 | 359 | 378 | 25,600 |
| 2024/08/30 | 373 | 373 | 359 | 359 | 1,500 |
| 2024/08/29 | 374 | 374 | 374 | 374 | 300 |
| 2024/08/27 | 370 | 374 | 370 | 374 | 2,100 |
| 2024/08/26 | 366 | 370 | 351 | 369 | 13,100 |
| 2024/08/23 | 345 | 350 | 345 | 350 | 700 |
| 2024/08/22 | 347 | 350 | 345 | 345 | 1,800 |
| 2024/08/21 | 342 | 349 | 342 | 349 | 2,300 |
| 2024/08/20 | 336 | 344 | 336 | 344 | 8,200 |
| 2024/08/19 | 338 | 338 | 329 | 336 | 4,400 |
| 2024/08/16 | 343 | 347 | 330 | 330 | 11,300 |