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 |
---|---|---|---|---|---|
2022/12/30 | 520 | 550 | 520 | 546 | 24,600 |
2022/12/29 | 496 | 527 | 496 | 524 | 12,200 |
2022/12/28 | 508 | 510 | 497 | 505 | 15,400 |
2022/12/27 | 503 | 513 | 490 | 513 | 29,700 |
2022/12/26 | 503 | 505 | 496 | 500 | 15,400 |
2022/12/23 | 508 | 513 | 498 | 502 | 10,600 |
2022/12/22 | 509 | 521 | 497 | 519 | 18,800 |
2022/12/21 | 500 | 515 | 499 | 500 | 21,200 |
2022/12/20 | 544 | 544 | 501 | 510 | 24,900 |
2022/12/19 | 530 | 548 | 530 | 542 | 10,800 |
2022/12/16 | 545 | 551 | 538 | 544 | 9,100 |
2022/12/15 | 551 | 561 | 549 | 550 | 8,000 |
2022/12/14 | 555 | 564 | 550 | 560 | 16,100 |
2022/12/13 | 552 | 560 | 546 | 554 | 6,000 |
2022/12/12 | 575 | 575 | 551 | 552 | 8,900 |
2022/12/09 | 537 | 568 | 536 | 568 | 42,000 |
2022/12/08 | 533 | 536 | 502 | 535 | 10,200 |
2022/12/07 | 509 | 530 | 501 | 528 | 17,900 |
2022/12/06 | 556 | 556 | 519 | 519 | 30,700 |
2022/12/05 | 571 | 571 | 553 | 556 | 15,500 |
2022/12/02 | 579 | 579 | 566 | 576 | 15,600 |
2022/12/01 | 585 | 587 | 572 | 579 | 25,600 |
2022/11/30 | 592 | 592 | 582 | 585 | 9,800 |
2022/11/29 | 586 | 601 | 585 | 592 | 15,400 |
2022/11/28 | 604 | 604 | 590 | 597 | 8,500 |
2022/11/25 | 589 | 600 | 583 | 595 | 14,600 |
2022/11/24 | 595 | 599 | 584 | 589 | 22,700 |
2022/11/22 | 599 | 602 | 594 | 595 | 12,700 |
2022/11/21 | 606 | 609 | 594 | 599 | 17,700 |
2022/11/18 | 598 | 606 | 598 | 599 | 18,500 |
2022/11/17 | 606 | 606 | 599 | 604 | 16,000 |
2022/11/16 | 614 | 622 | 601 | 606 | 38,900 |
2022/11/15 | 620 | 730 | 594 | 622 | 332,700 |
2022/11/14 | 619 | 651 | 619 | 631 | 21,900 |
2022/11/11 | 641 | 641 | 621 | 633 | 11,800 |
2022/11/10 | 647 | 647 | 620 | 625 | 12,100 |
2022/11/09 | 655 | 655 | 640 | 642 | 3,100 |
2022/11/08 | 652 | 652 | 643 | 645 | 5,000 |
2022/11/07 | 660 | 660 | 644 | 652 | 6,700 |
2022/11/04 | 632 | 665 | 632 | 660 | 15,100 |
2022/11/02 | 626 | 650 | 618 | 632 | 10,100 |
2022/11/01 | 638 | 638 | 619 | 625 | 6,500 |
2022/10/31 | 630 | 650 | 619 | 639 | 18,200 |
2022/10/28 | 624 | 630 | 617 | 625 | 11,300 |
2022/10/27 | 657 | 657 | 623 | 623 | 20,100 |
2022/10/26 | 660 | 670 | 645 | 647 | 16,600 |
2022/10/25 | 664 | 665 | 640 | 650 | 11,200 |
2022/10/24 | 627 | 676 | 626 | 658 | 47,200 |
2022/10/21 | 628 | 638 | 618 | 621 | 12,500 |
2022/10/20 | 637 | 637 | 621 | 637 | 10,500 |
2022/10/19 | 641 | 641 | 623 | 627 | 12,100 |
2022/10/18 | 676 | 676 | 631 | 641 | 30,100 |
2022/10/17 | 623 | 661 | 614 | 656 | 27,600 |
2022/10/14 | 620 | 627 | 605 | 617 | 14,200 |
2022/10/13 | 650 | 652 | 600 | 600 | 35,000 |
2022/10/12 | 611 | 659 | 610 | 653 | 30,500 |
2022/10/11 | 621 | 626 | 606 | 611 | 18,300 |
2022/10/07 | 624 | 636 | 611 | 630 | 9,600 |
2022/10/06 | 639 | 645 | 632 | 632 | 14,600 |
2022/10/05 | 649 | 658 | 638 | 639 | 20,400 |
2022/10/04 | 637 | 645 | 630 | 632 | 12,300 |
2022/10/03 | 662 | 662 | 618 | 636 | 30,800 |
2022/09/30 | 666 | 689 | 640 | 652 | 75,300 |
2022/09/29 | 602 | 653 | 602 | 648 | 38,600 |
2022/09/28 | 618 | 624 | 595 | 595 | 36,700 |
2022/09/27 | 621 | 651 | 613 | 616 | 49,400 |
2022/09/26 | 656 | 656 | 611 | 611 | 61,900 |
2022/09/22 | 652 | 682 | 651 | 656 | 32,800 |
2022/09/21 | 686 | 704 | 651 | 662 | 94,700 |
2022/09/20 | 734 | 743 | 686 | 695 | 124,200 |
2022/09/16 | 760 | 779 | 724 | 726 | 76,200 |
2022/09/15 | 856 | 866 | 758 | 760 | 223,100 |
2022/09/14 | 742 | 826 | 721 | 820 | 255,800 |
2022/09/13 | 739 | 750 | 730 | 742 | 25,800 |
2022/09/12 | 753 | 762 | 731 | 739 | 66,300 |
2022/09/09 | 718 | 747 | 715 | 745 | 63,700 |
2022/09/08 | 715 | 730 | 708 | 713 | 23,000 |
2022/09/07 | 750 | 750 | 707 | 715 | 40,600 |
2022/09/06 | 744 | 760 | 735 | 740 | 60,400 |
2022/09/05 | 729 | 745 | 717 | 735 | 56,300 |
2022/09/02 | 732 | 736 | 705 | 718 | 70,000 |
2022/09/01 | 715 | 758 | 702 | 741 | 223,600 |
2022/08/31 | 710 | 720 | 710 | 712 | 26,400 |
2022/08/30 | 703 | 727 | 703 | 715 | 34,100 |
2022/08/29 | 700 | 715 | 695 | 699 | 53,100 |
2022/08/26 | 748 | 748 | 710 | 711 | 69,300 |
2022/08/25 | 765 | 775 | 732 | 735 | 56,400 |
2022/08/24 | 738 | 763 | 721 | 755 | 89,500 |
2022/08/23 | 701 | 744 | 696 | 736 | 135,200 |
2022/08/22 | 711 | 722 | 697 | 702 | 55,300 |
2022/08/19 | 733 | 733 | 703 | 704 | 138,400 |
2022/08/18 | 726 | 740 | 721 | 731 | 70,600 |
2022/08/17 | 757 | 764 | 734 | 738 | 168,500 |
2022/08/16 | 735 | 783 | 720 | 760 | 334,100 |
2022/08/15 | 775 | 775 | 713 | 720 | 294,200 |
2022/08/12 | 773 | 813 | 752 | 753 | 210,900 |
2022/08/10 | 837 | 840 | 766 | 772 | 334,800 |
2022/08/09 | 888 | 900 | 850 | 852 | 343,700 |
2022/08/08 | 937 | 951 | 872 | 903 | 1,139,400 |
2022/08/05 | 981 | 1,028 | 922 | 922 | 1,327,000 |
2022/08/04 | 963 | 1,096 | 920 | 1,009 | 4,591,700 |
2022/08/03 | 1,011 | 1,041 | 940 | 948 | 2,011,400 |
2022/08/02 | 1,055 | 1,079 | 951 | 951 | 2,455,500 |
2022/08/01 | 1,156 | 1,250 | 1,063 | 1,085 | 9,004,000 |
2022/07/29 | 910 | 1,060 | 880 | 1,060 | 1,426,800 |