シャルレ(9885)の株価時系列情報
シャルレ(9885)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 |
---|---|---|---|---|---|
2024/04/24 | 486 | 492 | 485 | 490 | 21,400 |
2024/04/23 | 487 | 489 | 484 | 484 | 23,700 |
2024/04/22 | 482 | 488 | 478 | 486 | 34,700 |
2024/04/19 | 486 | 486 | 474 | 478 | 62,400 |
2024/04/18 | 479 | 490 | 479 | 486 | 39,700 |
2024/04/17 | 488 | 489 | 477 | 477 | 57,700 |
2024/04/16 | 498 | 498 | 487 | 487 | 105,100 |
2024/04/15 | 492 | 502 | 489 | 498 | 62,600 |
2024/04/12 | 500 | 500 | 493 | 493 | 26,100 |
2024/04/11 | 501 | 502 | 497 | 498 | 63,300 |
2024/04/10 | 497 | 502 | 495 | 502 | 58,100 |
2024/04/09 | 488 | 498 | 486 | 498 | 48,000 |
2024/04/08 | 483 | 489 | 481 | 489 | 37,000 |
2024/04/05 | 481 | 483 | 479 | 482 | 25,300 |
2024/04/04 | 489 | 489 | 481 | 482 | 57,600 |
2024/04/03 | 474 | 486 | 474 | 486 | 73,100 |
2024/04/02 | 483 | 483 | 473 | 474 | 112,800 |
2024/04/01 | 490 | 492 | 479 | 483 | 107,200 |
2024/03/29 | 488 | 493 | 485 | 487 | 74,200 |
2024/03/28 | 495 | 497 | 485 | 485 | 185,900 |
2024/03/27 | 517 | 519 | 513 | 513 | 245,000 |
2024/03/26 | 523 | 523 | 514 | 516 | 133,600 |
2024/03/25 | 526 | 527 | 520 | 521 | 165,400 |
2024/03/22 | 517 | 522 | 514 | 521 | 111,500 |
2024/03/21 | 509 | 516 | 505 | 511 | 88,200 |
2024/03/19 | 503 | 507 | 502 | 504 | 43,300 |
2024/03/18 | 510 | 511 | 499 | 501 | 236,700 |
2024/03/15 | 515 | 515 | 505 | 505 | 33,500 |
2024/03/14 | 507 | 515 | 504 | 515 | 45,700 |
2024/03/13 | 512 | 512 | 504 | 505 | 26,700 |
2024/03/12 | 498 | 511 | 496 | 506 | 111,900 |
2024/03/11 | 507 | 514 | 492 | 498 | 207,300 |
2024/03/08 | 509 | 513 | 506 | 507 | 73,100 |
2024/03/07 | 511 | 516 | 506 | 510 | 73,000 |
2024/03/06 | 507 | 513 | 504 | 513 | 69,500 |
2024/03/05 | 518 | 518 | 507 | 510 | 123,000 |
2024/03/04 | 525 | 530 | 513 | 517 | 148,300 |
2024/03/01 | 517 | 535 | 516 | 523 | 345,500 |
2024/02/29 | 531 | 532 | 511 | 518 | 920,400 |
2024/02/28 | 558 | 568 | 557 | 565 | 26,800 |
2024/02/27 | 555 | 574 | 555 | 559 | 62,300 |
2024/02/26 | 555 | 557 | 551 | 556 | 67,000 |
2024/02/22 | 560 | 563 | 554 | 555 | 26,600 |
2024/02/21 | 560 | 565 | 559 | 565 | 22,000 |
2024/02/20 | 565 | 565 | 553 | 562 | 42,700 |
2024/02/19 | 520 | 570 | 520 | 566 | 195,600 |
2024/02/16 | 498 | 519 | 498 | 518 | 48,000 |
2024/02/15 | 508 | 515 | 498 | 498 | 150,900 |
2024/02/14 | 522 | 530 | 505 | 507 | 481,800 |
2024/02/13 | 457 | 531 | 456 | 531 | 143,600 |
2024/02/09 | 459 | 461 | 446 | 451 | 50,200 |
2024/02/08 | 460 | 468 | 460 | 460 | 15,600 |
2024/02/07 | 467 | 470 | 457 | 457 | 17,600 |
2024/02/06 | 478 | 478 | 454 | 464 | 44,500 |
2024/02/05 | 476 | 479 | 471 | 478 | 23,900 |
2024/02/02 | 468 | 476 | 468 | 476 | 31,300 |
2024/02/01 | 465 | 473 | 461 | 468 | 33,900 |
2024/01/31 | 466 | 472 | 464 | 467 | 19,200 |
2024/01/30 | 465 | 471 | 461 | 470 | 28,400 |
2024/01/29 | 455 | 464 | 455 | 462 | 22,400 |
2024/01/26 | 459 | 468 | 446 | 457 | 46,500 |
2024/01/25 | 459 | 459 | 453 | 459 | 8,200 |
2024/01/24 | 458 | 459 | 455 | 459 | 10,500 |
2024/01/23 | 459 | 463 | 450 | 460 | 49,000 |
2024/01/22 | 456 | 462 | 454 | 462 | 10,800 |
2024/01/19 | 457 | 457 | 454 | 456 | 3,600 |
2024/01/18 | 461 | 461 | 455 | 457 | 7,600 |
2024/01/17 | 460 | 462 | 456 | 461 | 10,900 |
2024/01/16 | 469 | 469 | 456 | 456 | 25,200 |
2024/01/15 | 457 | 469 | 455 | 467 | 48,500 |
2024/01/12 | 456 | 459 | 451 | 456 | 22,500 |
2024/01/11 | 458 | 461 | 453 | 456 | 34,400 |
2024/01/10 | 461 | 462 | 455 | 457 | 26,900 |
2024/01/09 | 446 | 462 | 446 | 462 | 76,000 |
2024/01/05 | 446 | 446 | 442 | 446 | 21,800 |
2024/01/04 | 436 | 450 | 436 | 446 | 23,700 |
2023/12/29 | 434 | 436 | 431 | 434 | 12,000 |
2023/12/28 | 432 | 435 | 432 | 435 | 2,700 |
2023/12/27 | 430 | 438 | 430 | 435 | 26,200 |
2023/12/26 | 440 | 441 | 434 | 440 | 30,100 |
2023/12/25 | 438 | 444 | 433 | 441 | 33,400 |
2023/12/22 | 445 | 445 | 442 | 443 | 15,800 |
2023/12/21 | 440 | 446 | 440 | 446 | 13,400 |
2023/12/20 | 434 | 452 | 427 | 450 | 46,200 |
2023/12/19 | 442 | 442 | 430 | 434 | 44,300 |
2023/12/18 | 434 | 444 | 434 | 444 | 12,100 |
2023/12/15 | 433 | 438 | 432 | 437 | 13,400 |
2023/12/14 | 438 | 438 | 433 | 433 | 12,000 |
2023/12/13 | 433 | 439 | 433 | 436 | 8,000 |
2023/12/12 | 438 | 439 | 433 | 433 | 18,000 |
2023/12/11 | 432 | 437 | 432 | 437 | 12,400 |
2023/12/08 | 439 | 440 | 430 | 431 | 16,200 |
2023/12/07 | 440 | 442 | 438 | 442 | 8,600 |
2023/12/06 | 442 | 443 | 436 | 440 | 20,000 |
2023/12/05 | 440 | 443 | 437 | 441 | 18,500 |
2023/12/04 | 448 | 448 | 442 | 442 | 15,800 |
2023/12/01 | 460 | 464 | 447 | 448 | 44,700 |
2023/11/30 | 441 | 460 | 432 | 457 | 92,600 |
2023/11/29 | 421 | 444 | 421 | 440 | 59,000 |
2023/11/28 | 418 | 424 | 418 | 422 | 10,200 |
2023/11/27 | 418 | 420 | 417 | 418 | 38,400 |
2023/11/24 | 418 | 418 | 414 | 416 | 18,700 |
2023/11/22 | 409 | 414 | 409 | 413 | 7,800 |
2023/11/21 | 416 | 416 | 409 | 409 | 23,800 |
2023/11/20 | 416 | 420 | 416 | 416 | 43,900 |
2023/11/17 | 420 | 422 | 416 | 416 | 18,800 |
2023/11/16 | 423 | 424 | 412 | 420 | 16,700 |
2023/11/15 | 423 | 424 | 419 | 424 | 19,100 |
2023/11/14 | 419 | 424 | 415 | 424 | 25,900 |
2023/11/13 | 417 | 422 | 415 | 420 | 51,200 |
2023/11/10 | 418 | 419 | 411 | 412 | 49,300 |
2023/11/09 | 419 | 424 | 413 | 419 | 51,000 |
2023/11/08 | 411 | 430 | 411 | 422 | 99,100 |
2023/11/07 | 405 | 410 | 403 | 406 | 28,000 |
2023/11/06 | 408 | 413 | 402 | 403 | 49,000 |
2023/11/02 | 402 | 405 | 399 | 400 | 39,900 |
2023/11/01 | 408 | 410 | 391 | 402 | 75,900 |
2023/10/31 | 397 | 411 | 384 | 407 | 245,800 |
2023/10/30 | 386 | 386 | 378 | 381 | 25,100 |
2023/10/27 | 384 | 394 | 384 | 393 | 20,200 |
2023/10/26 | 382 | 384 | 377 | 384 | 7,300 |
2023/10/25 | 375 | 383 | 375 | 383 | 22,800 |
2023/10/24 | 379 | 380 | 372 | 372 | 11,400 |
2023/10/23 | 377 | 378 | 372 | 377 | 19,900 |
2023/10/20 | 384 | 384 | 377 | 377 | 11,700 |
2023/10/19 | 382 | 387 | 382 | 383 | 22,300 |
2023/10/18 | 382 | 382 | 376 | 382 | 10,300 |
2023/10/17 | 380 | 386 | 378 | 379 | 21,100 |
2023/10/16 | 387 | 388 | 377 | 380 | 17,900 |
2023/10/13 | 388 | 389 | 385 | 387 | 30,000 |
2023/10/12 | 388 | 390 | 385 | 388 | 9,200 |
2023/10/11 | 386 | 389 | 385 | 388 | 15,900 |
2023/10/10 | 381 | 389 | 378 | 386 | 14,800 |
2023/10/06 | 380 | 387 | 374 | 377 | 10,800 |
2023/10/05 | 373 | 379 | 372 | 379 | 11,600 |
2023/10/04 | 385 | 389 | 370 | 374 | 83,700 |
2023/10/03 | 394 | 394 | 387 | 392 | 22,000 |
2023/10/02 | 388 | 394 | 388 | 394 | 13,300 |
2023/09/29 | 392 | 392 | 388 | 390 | 28,500 |
2023/09/28 | 392 | 392 | 387 | 387 | 15,900 |
2023/09/27 | 393 | 393 | 391 | 393 | 16,200 |
2023/09/26 | 393 | 394 | 390 | 391 | 5,300 |
2023/09/25 | 392 | 393 | 390 | 393 | 26,600 |
2023/09/22 | 384 | 389 | 384 | 387 | 19,100 |
2023/09/21 | 393 | 393 | 380 | 385 | 21,700 |
2023/09/20 | 391 | 392 | 386 | 390 | 11,100 |
2023/09/19 | 390 | 394 | 387 | 388 | 14,100 |
2023/09/15 | 388 | 395 | 383 | 389 | 25,700 |
2023/09/14 | 392 | 394 | 386 | 388 | 17,300 |
2023/09/13 | 395 | 396 | 392 | 392 | 13,900 |
2023/09/12 | 389 | 394 | 387 | 394 | 17,000 |
2023/09/11 | 386 | 390 | 386 | 388 | 38,200 |
2023/09/08 | 384 | 386 | 381 | 386 | 5,600 |
2023/09/07 | 386 | 388 | 385 | 386 | 5,500 |
2023/09/06 | 385 | 388 | 384 | 387 | 13,100 |
2023/09/05 | 382 | 386 | 380 | 386 | 14,300 |
2023/09/04 | 384 | 386 | 380 | 384 | 26,900 |
2023/09/01 | 380 | 383 | 380 | 383 | 5,500 |
2023/08/31 | 380 | 383 | 380 | 382 | 3,700 |
2023/08/30 | 384 | 385 | 379 | 384 | 14,000 |
2023/08/29 | 380 | 385 | 379 | 384 | 24,200 |
2023/08/28 | 373 | 381 | 373 | 378 | 9,500 |
2023/08/25 | 378 | 380 | 374 | 378 | 10,900 |
2023/08/24 | 376 | 382 | 376 | 378 | 9,900 |
2023/08/23 | 380 | 382 | 376 | 379 | 16,100 |
2023/08/22 | 374 | 383 | 373 | 381 | 28,800 |
2023/08/21 | 374 | 377 | 370 | 374 | 12,400 |
2023/08/18 | 377 | 380 | 369 | 374 | 44,200 |
2023/08/17 | 383 | 383 | 377 | 382 | 32,400 |
2023/08/16 | 381 | 389 | 381 | 385 | 19,900 |
2023/08/15 | 383 | 390 | 375 | 389 | 96,400 |
2023/08/14 | 378 | 392 | 371 | 383 | 209,100 |
2023/08/10 | 345 | 354 | 345 | 354 | 53,100 |
2023/08/09 | 344 | 348 | 343 | 345 | 20,400 |
2023/08/08 | 344 | 360 | 341 | 345 | 170,500 |
2023/08/07 | 346 | 347 | 341 | 345 | 61,400 |
2023/08/04 | 350 | 350 | 345 | 346 | 15,600 |
2023/08/03 | 349 | 350 | 345 | 350 | 22,400 |
2023/08/02 | 351 | 351 | 348 | 349 | 20,400 |
2023/08/01 | 351 | 353 | 351 | 353 | 12,100 |
2023/07/31 | 352 | 353 | 348 | 349 | 18,400 |
2023/07/28 | 352 | 353 | 350 | 353 | 5,500 |
2023/07/27 | 352 | 354 | 352 | 352 | 8,800 |
2023/07/26 | 355 | 357 | 352 | 353 | 14,300 |
2023/07/25 | 357 | 358 | 355 | 356 | 6,000 |
2023/07/24 | 358 | 358 | 355 | 357 | 8,100 |
2023/07/21 | 353 | 358 | 351 | 357 | 16,600 |
2023/07/20 | 353 | 353 | 350 | 353 | 6,200 |
2023/07/19 | 352 | 353 | 350 | 353 | 14,300 |
2023/07/18 | 351 | 352 | 350 | 352 | 7,900 |
2023/07/14 | 352 | 353 | 350 | 353 | 5,800 |
2023/07/13 | 354 | 354 | 352 | 352 | 6,000 |
2023/07/12 | 354 | 355 | 352 | 354 | 6,500 |
2023/07/11 | 352 | 354 | 350 | 353 | 25,000 |
2023/07/10 | 351 | 355 | 350 | 354 | 10,100 |
2023/07/07 | 350 | 353 | 349 | 350 | 11,300 |
2023/07/06 | 354 | 354 | 350 | 352 | 6,400 |
2023/07/05 | 355 | 355 | 351 | 353 | 13,300 |
2023/07/04 | 348 | 356 | 348 | 356 | 23,300 |
2023/07/03 | 350 | 354 | 348 | 353 | 28,000 |