スローガン
9253グロース/サービス業/Slogan Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 754.0 | 754.0 | 754.0 | 754.0 | 0.0 | 0.00% | — |
| 2026-03-12 | 764.0 | 764.0 | 754.0 | 754.0 | +5.0 | +0.67% | 500 |
| 2026-03-11 | 761.0 | 761.0 | 749.0 | 749.0 | +3.0 | +0.40% | 1,200 |
| 2026-03-10 | 732.0 | 746.0 | 716.0 | 746.0 | +3.0 | +0.40% | 3,300 |
| 2026-03-09 | 752.0 | 752.0 | 743.0 | 743.0 | -7.0 | -0.93% | 700 |
| 2026-03-06 | 750.0 | 750.0 | 750.0 | 750.0 | -9.0 | -1.19% | 800 |
| 2026-03-05 | 763.0 | 763.0 | 759.0 | 759.0 | +11.0 | +1.47% | 300 |
| 2026-03-04 | 770.0 | 770.0 | 735.0 | 748.0 | -21.0 | -2.73% | 3,700 |
| 2026-03-03 | 768.0 | 770.0 | 766.0 | 769.0 | -7.0 | -0.90% | 1,000 |
| 2026-03-02 | 767.0 | 780.0 | 765.0 | 776.0 | -3.0 | -0.39% | 1,400 |
| 2026-02-27 | 772.0 | 779.0 | 760.0 | 779.0 | 0.0 | 0.00% | 1,500 |
| 2026-02-26 | 754.0 | 784.0 | 731.0 | 779.0 | +25.0 | +3.32% | 13,800 |
| 2026-02-25 | 759.0 | 760.0 | 754.0 | 754.0 | -5.0 | -0.66% | 2,700 |
| 2026-02-24 | 759.0 | 759.0 | 758.0 | 759.0 | -12.0 | -1.56% | 2,400 |
| 2026-02-20 | 772.0 | 772.0 | 771.0 | 771.0 | -1.0 | -0.13% | 300 |
| 2026-02-19 | 780.0 | 780.0 | 772.0 | 772.0 | -4.0 | -0.52% | 1,100 |
| 2026-02-18 | 773.0 | 776.0 | 773.0 | 776.0 | +3.0 | +0.39% | 2,300 |
| 2026-02-17 | 773.0 | 773.0 | 770.0 | 773.0 | 0.0 | 0.00% | 400 |
| 2026-02-16 | 770.0 | 777.0 | 770.0 | 773.0 | +2.0 | +0.26% | 1,500 |
| 2026-02-13 | 770.0 | 772.0 | 770.0 | 771.0 | -7.0 | -0.90% | 1,000 |
| 2026-02-12 | 777.0 | 778.0 | 769.0 | 778.0 | -2.0 | -0.26% | 3,200 |
| 2026-02-10 | 770.0 | 780.0 | 761.0 | 780.0 | +10.0 | +1.30% | 1,800 |
| 2026-02-09 | 792.0 | 792.0 | 770.0 | 770.0 | -18.0 | -2.28% | 3,200 |
| 2026-02-06 | 790.0 | 791.0 | 787.0 | 788.0 | -3.0 | -0.38% | 1,000 |
| 2026-02-05 | 797.0 | 797.0 | 784.0 | 791.0 | -7.0 | -0.88% | 1,200 |
| 2026-02-04 | 779.0 | 814.0 | 779.0 | 798.0 | +19.0 | +2.44% | 9,700 |
| 2026-02-03 | 773.0 | 779.0 | 771.0 | 779.0 | -1.0 | -0.13% | 1,000 |
| 2026-02-02 | 784.0 | 784.0 | 780.0 | 780.0 | 0.0 | 0.00% | 200 |
| 2026-01-30 | 785.0 | 791.0 | 780.0 | 780.0 | +7.0 | +0.91% | 2,500 |
| 2026-01-29 | 773.0 | 775.0 | 773.0 | 773.0 | -12.0 | -1.53% | 1,500 |
| 2026-01-28 | 772.0 | 785.0 | 772.0 | 785.0 | -1.0 | -0.13% | 2,400 |
| 2026-01-27 | 773.0 | 786.0 | 772.0 | 786.0 | +3.0 | +0.38% | 1,700 |
| 2026-01-26 | 780.0 | 783.0 | 780.0 | 783.0 | +3.0 | +0.38% | 1,800 |
| 2026-01-23 | 781.0 | 782.0 | 777.0 | 780.0 | 0.0 | 0.00% | 3,900 |
| 2026-01-22 | 784.0 | 784.0 | 780.0 | 780.0 | -2.0 | -0.26% | 400 |
| 2026-01-21 | 791.0 | 791.0 | 780.0 | 782.0 | -7.0 | -0.89% | 1,600 |
| 2026-01-20 | 783.0 | 789.0 | 783.0 | 789.0 | -1.0 | -0.13% | 1,700 |
| 2026-01-19 | 770.0 | 797.0 | 770.0 | 790.0 | +19.0 | +2.46% | 9,100 |
| 2026-01-16 | 776.0 | 781.0 | 771.0 | 771.0 | -11.0 | -1.41% | 1,300 |
| 2026-01-15 | 770.0 | 784.0 | 769.0 | 782.0 | +17.0 | +2.22% | 9,000 |
| 2026-01-14 | 778.0 | 781.0 | 750.0 | 765.0 | -17.0 | -2.17% | 14,200 |
| 2026-01-13 | 787.0 | 796.0 | 782.0 | 782.0 | -4.0 | -0.51% | 9,500 |
| 2026-01-09 | 795.0 | 798.0 | 785.0 | 786.0 | -12.0 | -1.50% | 10,500 |
| 2026-01-08 | 797.0 | 808.0 | 780.0 | 798.0 | -12.0 | -1.48% | 29,100 |
| 2026-01-07 | 876.0 | 876.0 | 797.0 | 810.0 | -69.0 | -7.85% | 95,000 |
| 2026-01-06 | 900.0 | 921.0 | 866.0 | 879.0 | +22.0 | +2.57% | 65,000 |
| 2026-01-05 | 835.0 | 867.0 | 835.0 | 857.0 | +29.0 | +3.50% | 10,400 |
| 2025-12-30 | 819.0 | 828.0 | 815.0 | 828.0 | +9.0 | +1.10% | 700 |
| 2025-12-29 | 837.0 | 837.0 | 819.0 | 819.0 | +12.0 | +1.49% | 1,600 |
| 2025-12-26 | 823.0 | 823.0 | 801.0 | 807.0 | +7.0 | +0.88% | 6,800 |
| 2025-12-25 | 796.0 | 800.0 | 792.0 | 800.0 | -8.0 | -0.99% | 1,300 |
| 2025-12-24 | 794.0 | 812.0 | 783.0 | 808.0 | +29.0 | +3.72% | 6,000 |
| 2025-12-23 | 769.0 | 785.0 | 767.0 | 779.0 | -11.0 | -1.39% | 4,800 |
| 2025-12-22 | 783.0 | 796.0 | 783.0 | 790.0 | -8.0 | -1.00% | 1,300 |
| 2025-12-19 | 783.0 | 800.0 | 780.0 | 798.0 | +19.0 | +2.44% | 2,900 |
| 2025-12-18 | 779.0 | 779.0 | 779.0 | 779.0 | 0.0 | 0.00% | — |
| 2025-12-17 | 779.0 | 779.0 | 779.0 | 779.0 | -6.0 | -0.76% | 200 |
| 2025-12-16 | 795.0 | 795.0 | 785.0 | 785.0 | -25.0 | -3.09% | 600 |
| 2025-12-15 | 810.0 | 810.0 | 810.0 | 810.0 | +10.0 | +1.25% | 100 |
| 2025-12-12 | 800.0 | 800.0 | 800.0 | 800.0 | 0.0 | 0.00% | — |
| 2025-12-11 | 815.0 | 815.0 | 800.0 | 800.0 | -13.0 | -1.60% | 3,500 |
| 2025-12-10 | 849.0 | 849.0 | 813.0 | 813.0 | -37.0 | -4.35% | 1,200 |
| 2025-12-09 | 822.0 | 852.0 | 822.0 | 850.0 | +31.0 | +3.79% | 6,400 |
| 2025-12-08 | 816.0 | 819.0 | 816.0 | 819.0 | +3.0 | +0.37% | 200 |
| 2025-12-05 | 804.0 | 821.0 | 804.0 | 816.0 | 0.0 | 0.00% | 700 |
| 2025-12-04 | 817.0 | 817.0 | 816.0 | 816.0 | -1.0 | -0.12% | 300 |
| 2025-12-03 | 817.0 | 817.0 | 817.0 | 817.0 | -9.0 | -1.09% | 100 |
| 2025-12-02 | 825.0 | 840.0 | 824.0 | 826.0 | +2.0 | +0.24% | 2,200 |
| 2025-12-01 | 843.0 | 843.0 | 824.0 | 824.0 | -19.0 | -2.25% | 1,800 |
| 2025-11-28 | 835.0 | 849.0 | 823.0 | 843.0 | +9.0 | +1.08% | 2,300 |
| 2025-11-27 | 800.0 | 834.0 | 800.0 | 834.0 | +23.0 | +2.84% | 1,700 |
| 2025-11-26 | 817.0 | 818.0 | 804.0 | 811.0 | 0.0 | 0.00% | 1,800 |
| 2025-11-25 | 811.0 | 811.0 | 792.0 | 811.0 | 0.0 | 0.00% | 1,400 |
| 2025-11-21 | 807.0 | 811.0 | 793.0 | 811.0 | -1.0 | -0.12% | 1,300 |
| 2025-11-20 | 813.0 | 824.0 | 803.0 | 812.0 | +14.0 | +1.75% | 2,500 |
| 2025-11-19 | 829.0 | 829.0 | 798.0 | 798.0 | -25.0 | -3.04% | 800 |
| 2025-11-18 | 827.0 | 827.0 | 799.0 | 823.0 | +10.0 | +1.23% | 2,000 |
| 2025-11-17 | 795.0 | 820.0 | 793.0 | 813.0 | +22.0 | +2.78% | 3,300 |
| 2025-11-14 | 824.0 | 852.0 | 791.0 | 791.0 | +12.0 | +1.54% | 8,500 |
| 2025-11-13 | 786.0 | 793.0 | 774.0 | 779.0 | -10.0 | -1.27% | 1,800 |
| 2025-11-12 | 785.0 | 798.0 | 778.0 | 789.0 | -1.0 | -0.13% | 1,100 |
| 2025-11-11 | 782.0 | 797.0 | 782.0 | 790.0 | +8.0 | +1.02% | 400 |
| 2025-11-10 | 778.0 | 794.0 | 777.0 | 782.0 | -7.0 | -0.89% | 800 |
| 2025-11-07 | 782.0 | 789.0 | 778.0 | 789.0 | +4.0 | +0.51% | 700 |
| 2025-11-06 | 782.0 | 794.0 | 782.0 | 785.0 | 0.0 | 0.00% | 600 |
| 2025-11-05 | 785.0 | 797.0 | 777.0 | 785.0 | -14.0 | -1.75% | 4,300 |
| 2025-11-04 | 801.0 | 809.0 | 797.0 | 799.0 | -11.0 | -1.36% | 1,100 |
| 2025-10-31 | 823.0 | 823.0 | 810.0 | 810.0 | -15.0 | -1.82% | 1,000 |
| 2025-10-30 | 825.0 | 825.0 | 825.0 | 825.0 | +15.0 | +1.85% | 200 |
| 2025-10-29 | 804.0 | 816.0 | 804.0 | 810.0 | +1.0 | +0.12% | 2,000 |
| 2025-10-28 | 806.0 | 813.0 | 805.0 | 809.0 | +3.0 | +0.37% | 1,500 |
| 2025-10-27 | 831.0 | 834.0 | 798.0 | 806.0 | -10.0 | -1.23% | 2,800 |
| 2025-10-24 | 835.0 | 835.0 | 815.0 | 816.0 | +3.0 | +0.37% | 2,900 |
| 2025-10-23 | 808.0 | 813.0 | 808.0 | 813.0 | +5.0 | +0.62% | 400 |
| 2025-10-22 | 788.0 | 814.0 | 785.0 | 808.0 | +20.0 | +2.54% | 3,200 |
| 2025-10-21 | 794.0 | 794.0 | 769.0 | 788.0 | -5.0 | -0.63% | 1,300 |
| 2025-10-20 | 791.0 | 809.0 | 764.0 | 793.0 | +16.0 | +2.06% | 6,400 |
| 2025-10-17 | 790.0 | 791.0 | 777.0 | 777.0 | -13.0 | -1.65% | 800 |
| 2025-10-16 | 777.0 | 796.0 | 777.0 | 790.0 | +24.0 | +3.13% | 4,900 |
| 2025-10-15 | 759.0 | 790.0 | 737.0 | 766.0 | +5.0 | +0.66% | 24,400 |
| 2025-10-14 | 750.0 | 774.0 | 747.0 | 761.0 | -4.0 | -0.52% | 10,100 |
| 2025-10-10 | 776.0 | 844.0 | 745.0 | 765.0 | -6.0 | -0.78% | 30,300 |
| 2025-10-09 | 805.0 | 815.0 | 763.0 | 771.0 | -49.0 | -5.98% | 29,300 |
| 2025-10-08 | 850.0 | 858.0 | 803.0 | 820.0 | -60.0 | -6.82% | 65,000 |
| 2025-10-07 | 906.0 | 964.0 | 870.0 | 880.0 | 0.0 | 0.00% | 60,000 |
| 2025-10-06 | 846.0 | 889.0 | 846.0 | 880.0 | +40.0 | +4.76% | 4,100 |
| 2025-10-03 | 852.0 | 882.0 | 837.0 | 840.0 | -19.0 | -2.21% | 2,600 |
| 2025-10-02 | 873.0 | 898.0 | 858.0 | 859.0 | -5.0 | -0.58% | 1,100 |
| 2025-10-01 | 895.0 | 895.0 | 833.0 | 864.0 | -39.0 | -4.32% | 5,100 |
| 2025-09-30 | 920.0 | 929.0 | 896.0 | 903.0 | -17.0 | -1.85% | 2,100 |
| 2025-09-29 | 905.0 | 929.0 | 905.0 | 920.0 | +15.0 | +1.66% | 6,100 |
| 2025-09-26 | 896.0 | 909.0 | 880.0 | 905.0 | +24.0 | +2.72% | 4,300 |
| 2025-09-25 | 880.0 | 911.0 | 869.0 | 881.0 | +1.0 | +0.11% | 2,200 |
| 2025-09-24 | 894.0 | 895.0 | 866.0 | 880.0 | -9.0 | -1.01% | 1,700 |
| 2025-09-22 | 869.0 | 889.0 | 869.0 | 889.0 | +5.0 | +0.57% | 700 |
| 2025-09-19 | 885.0 | 896.0 | 884.0 | 884.0 | -10.0 | -1.12% | 1,000 |
| 2025-09-18 | 927.0 | 927.0 | 850.0 | 894.0 | -26.0 | -2.83% | 10,700 |
| 2025-09-17 | 899.0 | 929.0 | 899.0 | 920.0 | +21.0 | +2.34% | 10,100 |
| 2025-09-16 | 918.0 | 918.0 | 885.0 | 899.0 | -15.0 | -1.64% | 2,800 |
| 2025-09-12 | 914.0 | 915.0 | 899.0 | 914.0 | — | — | 3,300 |
直近120営業日分を表示