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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/15 | 359 | 359 | 301 | 327 | 25,500 |
| 2024/08/14 | 308 | 338 | 307 | 329 | 17,800 |
| 2024/08/13 | 309 | 329 | 307 | 316 | 8,200 |
| 2024/08/09 | 286 | 300 | 280 | 293 | 11,400 |
| 2024/08/08 | 283 | 295 | 276 | 281 | 36,900 |
| 2024/08/07 | 287 | 303 | 273 | 284 | 29,500 |
| 2024/08/06 | 310 | 317 | 269 | 279 | 47,600 |
| 2024/08/05 | 370 | 375 | 306 | 310 | 22,300 |
| 2024/08/02 | 387 | 388 | 379 | 386 | 7,200 |
| 2024/08/01 | 390 | 390 | 384 | 387 | 2,700 |
| 2024/07/31 | 390 | 395 | 383 | 384 | 4,100 |
| 2024/07/30 | 389 | 395 | 388 | 395 | 1,700 |
| 2024/07/29 | 387 | 390 | 387 | 390 | 800 |
| 2024/07/26 | 386 | 394 | 386 | 389 | 3,100 |
| 2024/07/25 | 394 | 394 | 389 | 389 | 2,500 |
| 2024/07/24 | 392 | 392 | 389 | 391 | 3,400 |
| 2024/07/23 | 390 | 394 | 390 | 394 | 3,200 |
| 2024/07/22 | 388 | 389 | 386 | 389 | 9,600 |
| 2024/07/19 | 391 | 392 | 388 | 388 | 2,900 |
| 2024/07/18 | 390 | 392 | 389 | 391 | 2,000 |
| 2024/07/17 | 393 | 393 | 388 | 391 | 1,300 |
| 2024/07/16 | 394 | 394 | 389 | 393 | 3,800 |
| 2024/07/12 | 390 | 392 | 390 | 392 | 900 |
| 2024/07/11 | 392 | 393 | 390 | 390 | 1,700 |
| 2024/07/10 | 392 | 394 | 392 | 394 | 400 |
| 2024/07/09 | 389 | 392 | 389 | 390 | 1,900 |
| 2024/07/08 | 394 | 394 | 393 | 394 | 600 |
| 2024/07/05 | 392 | 393 | 390 | 393 | 800 |
| 2024/07/04 | 393 | 394 | 388 | 392 | 3,000 |
| 2024/07/03 | 394 | 394 | 391 | 394 | 2,400 |
| 2024/07/02 | 390 | 394 | 390 | 394 | 400 |
| 2024/07/01 | 392 | 396 | 392 | 392 | 600 |
| 2024/06/28 | 392 | 395 | 392 | 394 | 400 |
| 2024/06/27 | 391 | 394 | 389 | 394 | 3,900 |
| 2024/06/26 | 396 | 398 | 386 | 389 | 2,400 |
| 2024/06/25 | 398 | 398 | 390 | 398 | 7,600 |
| 2024/06/24 | 391 | 397 | 389 | 397 | 4,200 |
| 2024/06/21 | 392 | 392 | 381 | 391 | 4,800 |
| 2024/06/20 | 390 | 398 | 385 | 392 | 5,000 |
| 2024/06/19 | 383 | 392 | 383 | 390 | 4,700 |
| 2024/06/18 | 390 | 391 | 384 | 387 | 3,500 |
| 2024/06/17 | 392 | 397 | 382 | 382 | 108,000 |
| 2024/06/14 | 381 | 398 | 381 | 394 | 9,800 |
| 2024/06/13 | 380 | 385 | 379 | 382 | 5,900 |
| 2024/06/12 | 384 | 384 | 379 | 381 | 4,100 |
| 2024/06/11 | 380 | 383 | 379 | 381 | 2,900 |
| 2024/06/10 | 382 | 382 | 378 | 382 | 4,100 |
| 2024/06/07 | 381 | 381 | 379 | 379 | 1,500 |
| 2024/06/06 | 387 | 389 | 381 | 381 | 5,200 |
| 2024/06/05 | 390 | 390 | 379 | 379 | 8,600 |
| 2024/06/04 | 387 | 391 | 385 | 390 | 3,700 |
| 2024/06/03 | 389 | 391 | 389 | 391 | 500 |
| 2024/05/31 | 390 | 391 | 385 | 389 | 3,400 |
| 2024/05/30 | 397 | 400 | 385 | 390 | 20,000 |
| 2024/05/29 | 397 | 401 | 389 | 399 | 10,700 |
| 2024/05/28 | 374 | 387 | 374 | 385 | 8,500 |
| 2024/05/27 | 372 | 374 | 371 | 374 | 13,100 |
| 2024/05/24 | 390 | 390 | 369 | 369 | 15,600 |
| 2024/05/23 | 400 | 404 | 390 | 391 | 15,900 |
| 2024/05/22 | 400 | 405 | 398 | 399 | 13,600 |
| 2024/05/21 | 400 | 403 | 399 | 403 | 12,100 |
| 2024/05/20 | 403 | 403 | 386 | 401 | 15,800 |
| 2024/05/17 | 419 | 419 | 396 | 403 | 25,600 |
| 2024/05/16 | 434 | 440 | 415 | 426 | 21,600 |
| 2024/05/15 | 443 | 446 | 437 | 445 | 12,300 |
| 2024/05/14 | 442 | 444 | 442 | 443 | 1,400 |
| 2024/05/13 | 441 | 444 | 440 | 441 | 6,300 |
| 2024/05/10 | 438 | 442 | 436 | 441 | 5,300 |
| 2024/05/09 | 441 | 441 | 438 | 438 | 1,100 |
| 2024/05/08 | 438 | 442 | 438 | 441 | 4,900 |
| 2024/05/07 | 440 | 441 | 435 | 439 | 3,900 |
| 2024/05/02 | 439 | 441 | 437 | 440 | 4,300 |
| 2024/05/01 | 435 | 441 | 435 | 440 | 7,300 |
| 2024/04/30 | 439 | 441 | 432 | 434 | 5,100 |
| 2024/04/26 | 436 | 436 | 432 | 434 | 1,300 |
| 2024/04/25 | 440 | 440 | 436 | 437 | 2,100 |
| 2024/04/24 | 435 | 438 | 431 | 438 | 3,100 |
| 2024/04/23 | 429 | 434 | 427 | 434 | 4,400 |
| 2024/04/22 | 436 | 436 | 433 | 435 | 1,700 |
| 2024/04/19 | 433 | 436 | 420 | 431 | 9,500 |
| 2024/04/18 | 427 | 437 | 427 | 437 | 2,000 |
| 2024/04/17 | 432 | 439 | 432 | 435 | 2,800 |
| 2024/04/16 | 439 | 439 | 428 | 432 | 5,600 |
| 2024/04/15 | 437 | 440 | 436 | 440 | 1,500 |
| 2024/04/12 | 433 | 440 | 433 | 437 | 3,200 |
| 2024/04/11 | 437 | 438 | 434 | 435 | 1,100 |
| 2024/04/10 | 439 | 440 | 435 | 437 | 4,700 |
| 2024/04/09 | 441 | 441 | 432 | 437 | 8,400 |
| 2024/04/08 | 444 | 444 | 432 | 437 | 5,600 |
| 2024/04/05 | 435 | 440 | 434 | 438 | 4,500 |
| 2024/04/04 | 435 | 442 | 435 | 437 | 2,100 |
| 2024/04/03 | 440 | 445 | 437 | 439 | 12,500 |
| 2024/04/02 | 427 | 450 | 427 | 440 | 21,700 |
| 2024/04/01 | 431 | 438 | 430 | 430 | 7,300 |
| 2024/03/29 | 438 | 440 | 437 | 438 | 5,900 |
| 2024/03/28 | 439 | 445 | 437 | 439 | 4,800 |
| 2024/03/27 | 447 | 448 | 438 | 447 | 12,100 |
| 2024/03/26 | 439 | 443 | 420 | 440 | 25,600 |
| 2024/03/25 | 445 | 454 | 437 | 439 | 6,200 |
| 2024/03/22 | 446 | 446 | 438 | 444 | 7,500 |
| 2024/03/21 | 451 | 451 | 434 | 446 | 12,600 |
| 2024/03/19 | 446 | 451 | 446 | 448 | 7,300 |
| 2024/03/18 | 450 | 452 | 446 | 449 | 5,600 |
| 2024/03/15 | 453 | 458 | 449 | 450 | 4,900 |
| 2024/03/14 | 455 | 458 | 455 | 458 | 1,800 |
| 2024/03/13 | 455 | 464 | 446 | 454 | 11,500 |
| 2024/03/12 | 441 | 462 | 435 | 455 | 15,100 |
| 2024/03/11 | 434 | 450 | 434 | 445 | 14,300 |
| 2024/03/08 | 450 | 462 | 436 | 443 | 28,800 |
| 2024/03/07 | 450 | 455 | 442 | 446 | 6,800 |
| 2024/03/06 | 438 | 448 | 432 | 448 | 11,500 |
| 2024/03/05 | 428 | 441 | 425 | 438 | 26,100 |
| 2024/03/04 | 435 | 440 | 428 | 429 | 16,400 |
| 2024/03/01 | 436 | 436 | 429 | 433 | 4,900 |
| 2024/02/29 | 432 | 446 | 431 | 433 | 32,800 |
| 2024/02/28 | 445 | 447 | 438 | 439 | 11,500 |
| 2024/02/27 | 451 | 451 | 430 | 446 | 20,700 |
| 2024/02/26 | 450 | 450 | 438 | 448 | 19,100 |
| 2024/02/22 | 448 | 456 | 441 | 444 | 32,900 |
| 2024/02/21 | 450 | 450 | 431 | 448 | 19,200 |
| 2024/02/20 | 427 | 462 | 427 | 450 | 60,300 |
| 2024/02/19 | 431 | 439 | 416 | 430 | 38,100 |
| 2024/02/16 | 406 | 420 | 400 | 420 | 35,700 |
| 2024/02/15 | 452 | 452 | 410 | 419 | 53,700 |
| 2024/02/14 | 402 | 414 | 400 | 413 | 23,100 |
| 2024/02/13 | 401 | 406 | 397 | 399 | 18,100 |
| 2024/02/09 | 399 | 401 | 396 | 398 | 4,100 |
| 2024/02/08 | 399 | 404 | 395 | 399 | 32,200 |
| 2024/02/07 | 401 | 403 | 400 | 403 | 4,700 |
| 2024/02/06 | 404 | 404 | 402 | 403 | 3,700 |
| 2024/02/05 | 401 | 405 | 400 | 404 | 9,700 |
| 2024/02/02 | 402 | 406 | 400 | 402 | 10,600 |
| 2024/02/01 | 415 | 415 | 402 | 402 | 20,900 |
| 2024/01/31 | 402 | 412 | 399 | 402 | 50,000 |
| 2024/01/30 | 396 | 443 | 393 | 410 | 614,000 |
| 2024/01/29 | 395 | 397 | 390 | 394 | 7,300 |
| 2024/01/26 | 390 | 396 | 390 | 394 | 12,300 |
| 2024/01/25 | 405 | 405 | 394 | 394 | 5,400 |
| 2024/01/24 | 399 | 400 | 396 | 400 | 10,500 |
| 2024/01/23 | 401 | 401 | 392 | 399 | 11,500 |
| 2024/01/22 | 396 | 400 | 395 | 400 | 7,500 |
| 2024/01/19 | 399 | 404 | 396 | 396 | 3,900 |
| 2024/01/18 | 406 | 406 | 398 | 398 | 5,100 |
| 2024/01/17 | 400 | 407 | 398 | 406 | 17,700 |
| 2024/01/16 | 399 | 401 | 395 | 401 | 6,100 |
| 2024/01/15 | 395 | 398 | 393 | 398 | 9,100 |
| 2024/01/12 | 395 | 395 | 392 | 395 | 3,600 |
| 2024/01/11 | 391 | 395 | 390 | 395 | 11,700 |
| 2024/01/10 | 394 | 395 | 392 | 394 | 12,400 |
| 2024/01/09 | 400 | 401 | 393 | 394 | 5,700 |
| 2024/01/05 | 397 | 404 | 391 | 400 | 18,100 |
| 2024/01/04 | 383 | 397 | 383 | 397 | 11,800 |