日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 740 740 740 740 4,000
1999/12/29 750 750 720 720 6,000
1999/12/28 753 753 743 743 3,000
1999/12/27 680 753 680 753 6,000
1999/12/24 687 750 687 750 9,000
1999/12/22 700 700 685 685 10,000
1999/12/21 710 710 700 700 20,000
1999/12/20 721 722 711 711 8,000
1999/12/17 750 750 730 731 13,000
1999/12/16 800 800 750 750 19,000
1999/12/15 801 801 801 801 4,000
1999/12/13 849 849 849 849 2,000
1999/12/10 870 870 850 850 6,000
1999/12/09 869 870 869 870 5,000
1999/12/08 890 890 880 880 11,000
1999/12/07 899 899 899 899 1,000
1999/12/06 900 900 890 890 7,000
1999/12/03 810 870 810 870 29,000
1999/12/02 900 900 899 900 8,000
1999/12/01 900 900 899 900 20,000
1999/11/30 900 910 900 900 28,000
1999/11/29 910 910 910 910 12,000
1999/11/26 925 925 915 920 19,000
1999/11/25 920 922 920 922 13,000
1999/11/24 950 950 950 950 2,000
1999/11/22 1,029 1,030 1,025 1,026 7,000
1999/11/19 1,000 1,050 999 1,050 5,000
1999/11/18 1,000 1,000 1,000 1,000 1,000
1999/11/17 929 929 920 922 18,000
1999/11/16 928 929 928 929 2,000
1999/11/15 925 926 925 926 2,000
1999/11/12 921 925 921 925 3,000
1999/11/11 975 975 920 920 7,000
1999/11/10 975 975 975 975 7,000
1999/11/09 975 975 975 975 4,000
1999/11/08 921 975 920 975 12,000
1999/11/05 1,010 1,010 980 981 18,000
1999/11/04 1,030 1,030 1,012 1,012 3,000
1999/11/02 1,049 1,049 1,029 1,030 4,000
1999/11/01 1,080 1,080 1,050 1,050 5,000
1999/10/29 1,080 1,080 1,080 1,080 2,000
1999/10/28 1,091 1,091 1,091 1,091 4,000
1999/10/27 1,100 1,100 1,091 1,091 6,000
1999/10/26 1,139 1,139 1,125 1,125 3,000
1999/10/25 1,100 1,140 1,070 1,140 23,000
1999/10/22 1,140 1,140 1,100 1,100 4,000
1999/10/21 1,137 1,137 1,135 1,135 3,000
1999/10/20 1,139 1,139 1,139 1,139 2,000
1999/10/18 1,149 1,150 1,149 1,149 3,000
1999/10/15 1,150 1,150 1,150 1,150 10,000
1999/10/14 1,150 1,150 1,150 1,150 4,000
1999/10/13 1,170 1,170 1,130 1,150 6,000
1999/10/12 1,133 1,134 1,133 1,133 4,000
1999/10/08 1,180 1,180 1,150 1,170 7,000
1999/10/07 1,195 1,195 1,195 1,195 6,000
1999/10/06 1,195 1,195 1,190 1,195 6,000
1999/10/05 1,200 1,200 1,180 1,180 3,000
1999/10/04 1,219 1,220 1,210 1,210 6,000
1999/10/01 1,220 1,221 1,220 1,220 14,000
1999/09/30 1,220 1,220 1,220 1,220 9,000
1999/09/29 1,220 1,220 1,220 1,220 10,000
1999/09/28 1,140 1,220 1,140 1,220 8,000
1999/09/27 1,250 1,250 1,200 1,200 8,000
1999/09/24 1,250 1,250 1,200 1,200 9,000
1999/09/22 1,290 1,290 1,250 1,250 4,000
1999/09/21 1,252 1,290 1,251 1,290 4,000
1999/09/20 1,250 1,250 1,240 1,250 15,000
1999/09/17 1,290 1,290 1,290 1,290 4,000
1999/09/16 1,350 1,350 1,330 1,330 2,000
1999/09/14 1,270 1,270 1,250 1,250 2,000
1999/09/13 1,370 1,370 1,370 1,370 1,000
1999/09/10 1,380 1,400 1,380 1,381 25,000
1999/09/09 1,380 1,380 1,380 1,380 4,000
1999/09/08 1,400 1,400 1,381 1,381 13,000
1999/09/07 1,380 1,400 1,360 1,390 11,000
1999/09/06 1,341 1,360 1,340 1,360 11,000
1999/09/03 1,339 1,339 1,338 1,338 2,000
1999/09/02 1,350 1,350 1,300 1,300 12,000
1999/09/01 1,321 1,321 1,320 1,320 5,000
1999/08/31 1,300 1,300 1,300 1,300 1,000
1999/08/30 1,347 1,348 1,347 1,348 4,000
1999/08/27 1,349 1,349 1,349 1,349 1,000
1999/08/26 1,349 1,350 1,349 1,350 9,000
1999/08/25 1,350 1,350 1,350 1,350 3,000
1999/08/24 1,280 1,350 1,280 1,350 6,000
1999/08/23 1,260 1,260 1,260 1,260 3,000
1999/08/20 1,300 1,300 1,260 1,260 3,000
1999/08/19 1,261 1,261 1,261 1,261 2,000
1999/08/18 1,300 1,300 1,260 1,260 7,000
1999/08/17 1,309 1,309 1,300 1,300 6,000
1999/08/16 1,300 1,320 1,300 1,310 12,000
1999/08/13 1,280 1,300 1,280 1,300 3,000
1999/08/11 1,260 1,260 1,260 1,260 1,000
1999/08/10 1,260 1,260 1,260 1,260 1,000
1999/08/05 1,300 1,300 1,260 1,260 5,000
1999/08/03 1,301 1,305 1,300 1,300 8,000
1999/08/02 1,350 1,350 1,300 1,300 4,000
1999/07/30 1,400 1,400 1,350 1,350 5,000
1999/07/29 1,400 1,400 1,350 1,350 4,000
1999/07/28 1,320 1,320 1,320 1,320 3,000
1999/07/27 1,320 1,320 1,320 1,320 2,000
1999/07/26 1,320 1,320 1,320 1,320 1,000
1999/07/23 1,300 1,400 1,300 1,400 2,000
1999/07/22 1,470 1,470 1,470 1,470 3,000
1999/07/21 1,480 1,480 1,480 1,480 3,000
1999/07/19 1,480 1,480 1,480 1,480 2,000
1999/07/16 1,480 1,480 1,480 1,480 4,000
1999/07/15 1,450 1,480 1,450 1,460 7,000
1999/07/14 1,500 1,500 1,479 1,480 6,000
1999/07/13 1,510 1,510 1,482 1,500 17,000
1999/07/12 1,500 1,510 1,500 1,500 12,000
1999/07/09 1,530 1,530 1,500 1,500 3,000
1999/07/08 1,550 1,550 1,550 1,550 6,000
1999/07/07 1,570 1,574 1,550 1,550 31,000
1999/07/06 1,590 1,600 1,570 1,580 21,000
1999/07/05 1,600 1,600 1,540 1,550 37,000
1999/07/02 1,610 1,610 1,500 1,520 36,000
1999/07/01 1,640 1,650 1,600 1,600 118,000
1999/06/30 1,400 1,550 1,400 1,550 178,000
1999/06/29 1,350 1,370 1,350 1,350 17,000
1999/06/28 1,380 1,380 1,350 1,350 6,000
1999/06/25 1,369 1,389 1,330 1,350 25,000
1999/06/24 1,319 1,390 1,300 1,370 43,000
1999/06/23 1,290 1,290 1,280 1,280 14,000
1999/06/22 1,329 1,330 1,301 1,330 8,000
1999/06/21 1,300 1,300 1,300 1,300 11,000
1999/06/18 1,295 1,300 1,295 1,300 9,000
1999/06/17 1,260 1,260 1,260 1,260 1,000
1999/06/16 1,260 1,260 1,260 1,260 2,000
1999/06/15 1,250 1,280 1,250 1,260 6,000
1999/06/14 1,230 1,240 1,230 1,235 14,000
1999/06/11 1,218 1,230 1,218 1,230 2,000
1999/06/10 1,201 1,201 1,200 1,200 4,000
1999/06/09 1,191 1,200 1,190 1,200 11,000
1999/06/08 1,231 1,255 1,190 1,190 12,000
1999/06/07 1,217 1,250 1,217 1,220 16,000
1999/06/04 1,160 1,177 1,160 1,177 13,000
1999/06/03 1,180 1,180 1,160 1,160 6,000
1999/06/02 1,161 1,180 1,161 1,180 10,000
1999/06/01 1,170 1,170 1,160 1,160 9,000
1999/05/31 1,179 1,179 1,170 1,170 7,000
1999/05/28 1,270 1,270 1,200 1,200 13,000
1999/05/27 1,270 1,270 1,260 1,270 7,000
1999/05/26 1,270 1,270 1,260 1,260 2,000
1999/05/25 1,299 1,299 1,260 1,275 5,000
1999/05/24 1,260 1,300 1,260 1,300 9,000
1999/05/21 1,260 1,260 1,260 1,260 5,000
1999/05/20 1,291 1,300 1,280 1,290 9,000
1999/05/19 1,300 1,300 1,290 1,290 4,000
1999/05/18 1,302 1,302 1,300 1,300 6,000
1999/05/17 1,300 1,300 1,300 1,300 2,000
1999/05/14 1,305 1,305 1,300 1,300 6,000
1999/05/13 1,310 1,310 1,301 1,301 6,000
1999/05/12 1,342 1,342 1,320 1,320 4,000
1999/05/11 1,320 1,320 1,300 1,300 7,000
1999/05/10 1,321 1,350 1,321 1,350 8,000
1999/05/07 1,400 1,400 1,300 1,320 12,000
1999/05/06 1,480 1,520 1,400 1,450 62,000
1999/04/27 1,120 1,120 1,120 1,120 3,000
1999/04/26 1,120 1,120 1,120 1,120 3,000
1999/04/23 1,111 1,140 1,111 1,140 5,000
1999/04/22 1,121 1,121 1,100 1,100 2,000
1999/04/21 1,100 1,115 1,100 1,101 6,000
1999/04/20 1,101 1,105 1,100 1,105 7,000
1999/04/19 1,100 1,100 1,100 1,100 7,000
1999/04/16 1,130 1,170 1,110 1,170 7,000
1999/04/15 1,169 1,169 1,150 1,150 4,000
1999/04/14 1,180 1,180 1,180 1,180 9,000
1999/04/12 1,200 1,200 1,200 1,200 1,000
1999/04/09 1,220 1,220 1,210 1,210 3,000
1999/04/08 1,200 1,200 1,200 1,200 2,000
1999/04/07 1,240 1,250 1,200 1,200 30,000
1999/04/06 1,230 1,270 1,195 1,200 22,000
1999/04/05 1,140 1,200 1,140 1,195 17,000
1999/04/02 1,100 1,110 1,100 1,100 6,000
1999/04/01 1,140 1,140 1,100 1,100 18,000
1999/03/31 1,150 1,150 1,100 1,100 2,000
1999/03/30 1,100 1,120 1,091 1,091 25,000
1999/03/29 1,100 1,100 1,100 1,100 8,000
1999/03/26 1,071 1,100 1,070 1,100 22,000
1999/03/25 1,065 1,070 1,050 1,050 31,000
1999/03/24 1,075 1,085 1,075 1,075 12,000
1999/03/23 1,080 1,100 1,075 1,075 11,000
1999/03/19 1,060 1,090 1,050 1,050 12,000
1999/03/18 1,060 1,070 1,060 1,065 19,000
1999/03/17 1,050 1,070 1,050 1,070 12,000
1999/03/16 1,010 1,010 1,010 1,010 1,000
1999/03/15 1,000 1,030 1,000 1,000 16,000
1999/03/12 1,010 1,019 1,000 1,000 43,000
1999/03/11 1,029 1,030 1,010 1,010 12,000
1999/03/10 1,050 1,050 1,040 1,045 6,000
1999/03/09 1,050 1,060 1,049 1,050 23,000
1999/03/08 1,030 1,050 1,030 1,050 8,000
1999/03/05 1,030 1,030 1,020 1,030 5,000
1999/03/04 1,030 1,030 1,015 1,015 4,000
1999/03/03 1,030 1,030 1,030 1,030 2,000
1999/03/02 1,070 1,070 1,010 1,030 8,000
1999/03/01 1,090 1,090 1,080 1,080 6,000
1999/02/26 1,080 1,089 1,080 1,089 8,000
1999/02/25 1,075 1,080 1,075 1,080 14,000
1999/02/24 1,065 1,090 1,065 1,065 9,000
1999/02/23 1,060 1,070 1,050 1,050 27,000
1999/02/22 1,030 1,040 1,030 1,030 47,000
1999/02/19 980 1,020 980 1,015 41,000
1999/02/18 976 976 965 968 48,000
1999/02/17 977 977 975 975 2,000
1999/02/16 979 979 979 979 2,000
1999/02/15 980 980 980 980 1,000
1999/02/12 970 980 970 980 11,000
1999/02/10 950 970 950 970 3,000
1999/02/09 980 980 980 980 6,000
1999/02/08 999 1,000 980 980 3,000
1999/02/04 999 1,000 999 1,000 4,000
1999/02/03 1,000 1,000 1,000 1,000 1,000
1999/02/02 1,000 1,000 1,000 1,000 4,000
1999/02/01 1,030 1,030 1,000 1,000 4,000
1999/01/29 1,020 1,020 1,000 1,000 6,000
1999/01/28 1,001 1,001 1,000 1,000 2,000
1999/01/27 1,000 1,000 1,000 1,000 2,000
1999/01/26 1,000 1,000 995 995 3,000
1999/01/25 1,010 1,010 1,000 1,000 3,000
1999/01/22 1,019 1,019 1,019 1,019 2,000
1999/01/21 1,000 1,030 1,000 1,020 4,000
1999/01/20 1,020 1,020 1,020 1,020 1,000
1999/01/19 999 1,020 990 1,020 4,000
1999/01/18 991 991 990 990 3,000
1999/01/14 1,000 1,000 990 990 3,000
1999/01/13 1,000 1,000 990 990 7,000
1999/01/08 1,000 1,030 1,000 1,030 2,000
1999/01/07 1,000 1,000 1,000 1,000 4,000
1999/01/06 999 999 995 995 6,000
1999/01/05 1,000 1,000 1,000 1,000 2,000

このページの先頭へ