エアークローゼット
9557グロース/サービス業/airCloset,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 | 232.0 | 236.0 | 228.0 | 228.0 | -8.0 | -3.39% | 16,400 |
| 2026-03-12 | 240.0 | 240.0 | 233.0 | 236.0 | -4.0 | -1.67% | 10,100 |
| 2026-03-11 | 248.0 | 248.0 | 239.0 | 240.0 | 0.0 | 0.00% | 17,400 |
| 2026-03-10 | 254.0 | 255.0 | 237.0 | 240.0 | +11.0 | +4.80% | 44,700 |
| 2026-03-09 | 231.0 | 234.0 | 226.0 | 229.0 | -9.0 | -3.78% | 25,300 |
| 2026-03-06 | 231.0 | 243.0 | 231.0 | 238.0 | +3.0 | +1.28% | 18,300 |
| 2026-03-05 | 228.0 | 241.0 | 228.0 | 235.0 | +8.0 | +3.52% | 44,300 |
| 2026-03-04 | 218.0 | 235.0 | 218.0 | 227.0 | +3.0 | +1.34% | 68,900 |
| 2026-03-03 | 234.0 | 235.0 | 223.0 | 224.0 | -10.0 | -4.27% | 47,500 |
| 2026-03-02 | 237.0 | 242.0 | 228.0 | 234.0 | -10.0 | -4.10% | 65,000 |
| 2026-02-27 | 244.0 | 252.0 | 243.0 | 244.0 | -1.0 | -0.41% | 32,900 |
| 2026-02-26 | 247.0 | 248.0 | 240.0 | 245.0 | +5.0 | +2.08% | 94,800 |
| 2026-02-25 | 244.0 | 254.0 | 238.0 | 240.0 | -20.0 | -7.69% | 404,300 |
| 2026-02-24 | 240.0 | 298.0 | 237.0 | 260.0 | +42.0 | +19.27% | 2,968,800 |
| 2026-02-20 | 226.0 | 243.0 | 218.0 | 218.0 | -2.0 | -0.91% | 61,500 |
| 2026-02-19 | 221.0 | 223.0 | 219.0 | 220.0 | -1.0 | -0.45% | 12,600 |
| 2026-02-18 | 229.0 | 229.0 | 219.0 | 221.0 | -2.0 | -0.90% | 16,100 |
| 2026-02-17 | 216.0 | 225.0 | 216.0 | 223.0 | +8.0 | +3.72% | 59,100 |
| 2026-02-16 | 240.0 | 240.0 | 215.0 | 215.0 | -32.0 | -12.96% | 91,600 |
| 2026-02-13 | 250.0 | 252.0 | 247.0 | 247.0 | -5.0 | -1.98% | 24,800 |
| 2026-02-12 | 262.0 | 262.0 | 251.0 | 252.0 | -4.0 | -1.56% | 27,900 |
| 2026-02-10 | 258.0 | 287.0 | 252.0 | 256.0 | +6.0 | +2.40% | 353,400 |
| 2026-02-09 | 247.0 | 257.0 | 247.0 | 250.0 | 0.0 | 0.00% | 6,200 |
| 2026-02-06 | 251.0 | 255.0 | 248.0 | 250.0 | -1.0 | -0.40% | 12,900 |
| 2026-02-05 | 251.0 | 265.0 | 251.0 | 251.0 | +1.0 | +0.40% | 18,400 |
| 2026-02-04 | 250.0 | 252.0 | 250.0 | 250.0 | -3.0 | -1.19% | 11,700 |
| 2026-02-03 | 252.0 | 255.0 | 251.0 | 253.0 | +1.0 | +0.40% | 22,800 |
| 2026-02-02 | 256.0 | 258.0 | 252.0 | 252.0 | -4.0 | -1.56% | 16,600 |
| 2026-01-30 | 263.0 | 263.0 | 255.0 | 256.0 | -9.0 | -3.40% | 13,800 |
| 2026-01-29 | 264.0 | 265.0 | 262.0 | 265.0 | -2.0 | -0.75% | 7,400 |
| 2026-01-28 | 272.0 | 272.0 | 265.0 | 267.0 | -2.0 | -0.74% | 8,700 |
| 2026-01-27 | 268.0 | 270.0 | 266.0 | 269.0 | 0.0 | 0.00% | 9,600 |
| 2026-01-26 | 280.0 | 280.0 | 267.0 | 269.0 | -5.0 | -1.82% | 20,800 |
| 2026-01-23 | 266.0 | 274.0 | 265.0 | 274.0 | +1.0 | +0.37% | 12,600 |
| 2026-01-22 | 276.0 | 276.0 | 266.0 | 273.0 | +3.0 | +1.11% | 8,800 |
| 2026-01-21 | 272.0 | 272.0 | 264.0 | 270.0 | -6.0 | -2.17% | 18,600 |
| 2026-01-20 | 272.0 | 276.0 | 268.0 | 276.0 | +5.0 | +1.85% | 17,400 |
| 2026-01-19 | 268.0 | 277.0 | 268.0 | 271.0 | +4.0 | +1.50% | 22,900 |
| 2026-01-16 | 267.0 | 271.0 | 262.0 | 267.0 | +5.0 | +1.91% | 37,800 |
| 2026-01-15 | 262.0 | 270.0 | 260.0 | 262.0 | +1.0 | +0.38% | 38,400 |
| 2026-01-14 | 283.0 | 283.0 | 260.0 | 261.0 | -18.0 | -6.45% | 64,700 |
| 2026-01-13 | 284.0 | 285.0 | 270.0 | 279.0 | -5.0 | -1.76% | 74,600 |
| 2026-01-09 | 267.0 | 321.0 | 267.0 | 284.0 | +24.0 | +9.23% | 615,800 |
| 2026-01-08 | 264.0 | 264.0 | 257.0 | 260.0 | +3.0 | +1.17% | 15,100 |
| 2026-01-07 | 266.0 | 266.0 | 255.0 | 257.0 | -4.0 | -1.53% | 11,100 |
| 2026-01-06 | 261.0 | 267.0 | 259.0 | 261.0 | +1.0 | +0.38% | 22,100 |
| 2026-01-05 | 251.0 | 260.0 | 251.0 | 260.0 | +13.0 | +5.26% | 13,700 |
| 2025-12-30 | 252.0 | 253.0 | 247.0 | 247.0 | -4.0 | -1.59% | 5,200 |
| 2025-12-29 | 247.0 | 258.0 | 247.0 | 251.0 | +2.0 | +0.80% | 24,100 |
| 2025-12-26 | 249.0 | 252.0 | 247.0 | 249.0 | +4.0 | +1.63% | 26,600 |
| 2025-12-25 | 254.0 | 254.0 | 245.0 | 245.0 | -4.0 | -1.61% | 34,000 |
| 2025-12-24 | 244.0 | 253.0 | 243.0 | 249.0 | +4.0 | +1.63% | 51,700 |
| 2025-12-23 | 245.0 | 247.0 | 243.0 | 245.0 | -2.0 | -0.81% | 29,800 |
| 2025-12-22 | 254.0 | 254.0 | 243.0 | 247.0 | -7.0 | -2.76% | 24,400 |
| 2025-12-19 | 254.0 | 254.0 | 250.0 | 254.0 | -1.0 | -0.39% | 29,700 |
| 2025-12-18 | 254.0 | 255.0 | 249.0 | 255.0 | 0.0 | 0.00% | 31,500 |
| 2025-12-17 | 257.0 | 257.0 | 252.0 | 255.0 | -2.0 | -0.78% | 15,700 |
| 2025-12-16 | 260.0 | 260.0 | 257.0 | 257.0 | -3.0 | -1.15% | 12,500 |
| 2025-12-15 | 260.0 | 261.0 | 257.0 | 260.0 | 0.0 | 0.00% | 17,800 |
| 2025-12-12 | 260.0 | 264.0 | 255.0 | 260.0 | -4.0 | -1.52% | 41,200 |
| 2025-12-11 | 261.0 | 265.0 | 260.0 | 264.0 | 0.0 | 0.00% | 14,900 |
| 2025-12-10 | 265.0 | 267.0 | 260.0 | 264.0 | -3.0 | -1.12% | 16,800 |
| 2025-12-09 | 265.0 | 267.0 | 263.0 | 267.0 | +1.0 | +0.38% | 9,500 |
| 2025-12-08 | 262.0 | 268.0 | 260.0 | 266.0 | 0.0 | 0.00% | 30,300 |
| 2025-12-05 | 274.0 | 274.0 | 262.0 | 266.0 | -6.0 | -2.21% | 22,900 |
| 2025-12-04 | 278.0 | 278.0 | 265.0 | 272.0 | -2.0 | -0.73% | 10,300 |
| 2025-12-03 | 280.0 | 280.0 | 274.0 | 274.0 | -3.0 | -1.08% | 7,600 |
| 2025-12-02 | 284.0 | 284.0 | 277.0 | 277.0 | -9.0 | -3.15% | 11,400 |
| 2025-12-01 | 290.0 | 291.0 | 280.0 | 286.0 | -4.0 | -1.38% | 18,600 |
| 2025-11-28 | 288.0 | 292.0 | 287.0 | 290.0 | +3.0 | +1.05% | 19,900 |
| 2025-11-27 | 276.0 | 287.0 | 276.0 | 287.0 | +8.0 | +2.87% | 20,400 |
| 2025-11-26 | 279.0 | 280.0 | 275.0 | 279.0 | +3.0 | +1.09% | 9,400 |
| 2025-11-25 | 284.0 | 285.0 | 276.0 | 276.0 | -4.0 | -1.43% | 18,100 |
| 2025-11-21 | 280.0 | 280.0 | 276.0 | 280.0 | 0.0 | 0.00% | 16,700 |
| 2025-11-20 | 280.0 | 282.0 | 276.0 | 280.0 | -2.0 | -0.71% | 24,200 |
| 2025-11-19 | 264.0 | 283.0 | 264.0 | 282.0 | +22.0 | +8.46% | 35,600 |
| 2025-11-18 | 272.0 | 278.0 | 260.0 | 260.0 | -15.0 | -5.45% | 64,800 |
| 2025-11-17 | 294.0 | 294.0 | 272.0 | 275.0 | -21.0 | -7.09% | 69,800 |
| 2025-11-14 | 299.0 | 299.0 | 294.0 | 296.0 | -3.0 | -1.00% | 24,100 |
| 2025-11-13 | 299.0 | 303.0 | 297.0 | 299.0 | 0.0 | 0.00% | 104,700 |
| 2025-11-12 | 326.0 | 326.0 | 296.0 | 299.0 | -51.0 | -14.57% | 198,300 |
| 2025-11-11 | 354.0 | 356.0 | 345.0 | 350.0 | -4.0 | -1.13% | 20,400 |
| 2025-11-10 | 345.0 | 354.0 | 340.0 | 354.0 | +10.0 | +2.91% | 11,200 |
| 2025-11-07 | 345.0 | 346.0 | 340.0 | 344.0 | 0.0 | 0.00% | 7,300 |
| 2025-11-06 | 345.0 | 349.0 | 344.0 | 344.0 | -5.0 | -1.43% | 6,300 |
| 2025-11-05 | 350.0 | 350.0 | 345.0 | 349.0 | +2.0 | +0.58% | 12,900 |
| 2025-11-04 | 343.0 | 354.0 | 341.0 | 347.0 | -1.0 | -0.29% | 21,000 |
| 2025-10-31 | 354.0 | 356.0 | 347.0 | 348.0 | -2.0 | -0.57% | 3,600 |
| 2025-10-30 | 349.0 | 350.0 | 345.0 | 350.0 | -3.0 | -0.85% | 16,500 |
| 2025-10-29 | 355.0 | 355.0 | 345.0 | 353.0 | +4.0 | +1.15% | 24,400 |
| 2025-10-28 | 356.0 | 357.0 | 348.0 | 349.0 | +1.0 | +0.29% | 22,600 |
| 2025-10-27 | 357.0 | 357.0 | 347.0 | 348.0 | -2.0 | -0.57% | 22,300 |
| 2025-10-24 | 352.0 | 359.0 | 350.0 | 350.0 | -1.0 | -0.28% | 4,900 |
| 2025-10-23 | 356.0 | 359.0 | 350.0 | 351.0 | -5.0 | -1.40% | 14,100 |
| 2025-10-22 | 346.0 | 356.0 | 346.0 | 356.0 | +10.0 | +2.89% | 14,800 |
| 2025-10-21 | 350.0 | 350.0 | 345.0 | 346.0 | -4.0 | -1.14% | 7,200 |
| 2025-10-20 | 351.0 | 352.0 | 348.0 | 350.0 | 0.0 | 0.00% | 8,100 |
| 2025-10-17 | 353.0 | 354.0 | 346.0 | 350.0 | -2.0 | -0.57% | 15,800 |
| 2025-10-16 | 350.0 | 355.0 | 345.0 | 352.0 | +2.0 | +0.57% | 16,500 |
| 2025-10-15 | 346.0 | 350.0 | 341.0 | 350.0 | +12.0 | +3.55% | 10,700 |
| 2025-10-14 | 344.0 | 345.0 | 335.0 | 338.0 | -8.0 | -2.31% | 24,800 |
| 2025-10-10 | 352.0 | 352.0 | 343.0 | 346.0 | -6.0 | -1.70% | 16,000 |
| 2025-10-09 | 359.0 | 359.0 | 343.0 | 352.0 | -2.0 | -0.56% | 22,800 |
| 2025-10-08 | 352.0 | 355.0 | 345.0 | 354.0 | 0.0 | 0.00% | 15,900 |
| 2025-10-07 | 341.0 | 354.0 | 339.0 | 354.0 | +9.0 | +2.61% | 22,600 |
| 2025-10-06 | 348.0 | 349.0 | 335.0 | 345.0 | 0.0 | 0.00% | 38,200 |
| 2025-10-03 | 325.0 | 346.0 | 325.0 | 345.0 | +12.0 | +3.60% | 65,100 |
| 2025-10-02 | 366.0 | 366.0 | 323.0 | 333.0 | -28.0 | -7.76% | 191,700 |
| 2025-10-01 | 365.0 | 368.0 | 361.0 | 361.0 | -7.0 | -1.90% | 52,100 |
| 2025-09-30 | 370.0 | 371.0 | 365.0 | 368.0 | +5.0 | +1.38% | 14,800 |
| 2025-09-29 | 375.0 | 375.0 | 363.0 | 363.0 | -12.0 | -3.20% | 41,600 |
| 2025-09-26 | 391.0 | 391.0 | 361.0 | 375.0 | -17.0 | -4.34% | 167,100 |
| 2025-09-25 | 397.0 | 397.0 | 391.0 | 392.0 | -4.0 | -1.01% | 24,200 |
| 2025-09-24 | 397.0 | 397.0 | 394.0 | 396.0 | 0.0 | 0.00% | 10,600 |
| 2025-09-22 | 399.0 | 404.0 | 395.0 | 396.0 | -2.0 | -0.50% | 22,100 |
| 2025-09-19 | 404.0 | 404.0 | 396.0 | 398.0 | -6.0 | -1.49% | 15,600 |
| 2025-09-18 | 400.0 | 404.0 | 400.0 | 404.0 | +4.0 | +1.00% | 2,800 |
| 2025-09-17 | 400.0 | 405.0 | 397.0 | 400.0 | +1.0 | +0.25% | 32,700 |
| 2025-09-16 | 400.0 | 400.0 | 395.0 | 399.0 | +1.0 | +0.25% | 21,100 |
| 2025-09-12 | 402.0 | 402.0 | 398.0 | 398.0 | — | — | 14,100 |
直近120営業日分を表示