シルバーライフ(9262)の株価時系列情報
シルバーライフ(9262)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 924 | 944 | 924 | 926 | 25,600 |
| 2024/07/25 | 920 | 930 | 918 | 923 | 36,000 |
| 2024/07/24 | 949 | 956 | 933 | 937 | 40,500 |
| 2024/07/23 | 947 | 962 | 947 | 948 | 13,600 |
| 2024/07/22 | 978 | 978 | 945 | 946 | 24,500 |
| 2024/07/19 | 989 | 989 | 967 | 967 | 31,000 |
| 2024/07/18 | 995 | 1,014 | 990 | 992 | 40,600 |
| 2024/07/17 | 980 | 1,002 | 980 | 989 | 48,500 |
| 2024/07/16 | 973 | 987 | 973 | 985 | 27,300 |
| 2024/07/12 | 949 | 971 | 949 | 968 | 26,700 |
| 2024/07/11 | 965 | 969 | 941 | 962 | 25,600 |
| 2024/07/10 | 980 | 980 | 958 | 965 | 20,600 |
| 2024/07/09 | 969 | 980 | 960 | 980 | 29,500 |
| 2024/07/08 | 964 | 970 | 961 | 962 | 14,500 |
| 2024/07/05 | 974 | 980 | 964 | 964 | 39,400 |
| 2024/07/04 | 988 | 988 | 978 | 978 | 14,400 |
| 2024/07/03 | 970 | 991 | 966 | 985 | 37,200 |
| 2024/07/02 | 978 | 982 | 965 | 971 | 38,900 |
| 2024/07/01 | 978 | 986 | 973 | 978 | 20,400 |
| 2024/06/28 | 986 | 988 | 972 | 978 | 17,800 |
| 2024/06/27 | 972 | 986 | 972 | 986 | 33,800 |
| 2024/06/26 | 972 | 972 | 964 | 970 | 19,100 |
| 2024/06/25 | 954 | 973 | 954 | 972 | 40,300 |
| 2024/06/24 | 958 | 964 | 947 | 959 | 40,400 |
| 2024/06/21 | 939 | 964 | 939 | 954 | 37,300 |
| 2024/06/20 | 948 | 954 | 932 | 933 | 16,300 |
| 2024/06/19 | 967 | 969 | 943 | 944 | 16,200 |
| 2024/06/18 | 965 | 972 | 960 | 960 | 33,600 |
| 2024/06/17 | 955 | 979 | 938 | 969 | 84,200 |
| 2024/06/14 | 917 | 952 | 917 | 952 | 40,800 |
| 2024/06/13 | 925 | 933 | 910 | 910 | 25,400 |
| 2024/06/12 | 910 | 957 | 910 | 923 | 80,400 |
| 2024/06/11 | 904 | 935 | 893 | 910 | 130,400 |
| 2024/06/10 | 919 | 935 | 905 | 934 | 108,800 |
| 2024/06/07 | 912 | 919 | 905 | 913 | 26,600 |
| 2024/06/06 | 906 | 911 | 895 | 911 | 21,500 |
| 2024/06/05 | 905 | 916 | 899 | 905 | 31,000 |
| 2024/06/04 | 895 | 910 | 895 | 905 | 14,300 |
| 2024/06/03 | 895 | 903 | 890 | 894 | 19,600 |
| 2024/05/31 | 886 | 893 | 882 | 893 | 14,700 |
| 2024/05/30 | 876 | 900 | 860 | 888 | 36,000 |
| 2024/05/29 | 899 | 900 | 880 | 880 | 24,100 |
| 2024/05/28 | 903 | 910 | 897 | 900 | 26,300 |
| 2024/05/27 | 893 | 903 | 890 | 903 | 16,100 |
| 2024/05/24 | 889 | 901 | 885 | 895 | 20,700 |
| 2024/05/23 | 923 | 923 | 898 | 900 | 28,500 |
| 2024/05/22 | 925 | 928 | 921 | 928 | 17,700 |
| 2024/05/21 | 945 | 951 | 934 | 934 | 29,700 |
| 2024/05/20 | 934 | 947 | 934 | 942 | 33,800 |
| 2024/05/17 | 919 | 930 | 905 | 930 | 16,700 |
| 2024/05/16 | 913 | 920 | 905 | 918 | 26,500 |
| 2024/05/15 | 935 | 935 | 910 | 913 | 41,900 |
| 2024/05/14 | 902 | 924 | 902 | 923 | 37,700 |
| 2024/05/13 | 904 | 904 | 890 | 903 | 35,400 |
| 2024/05/10 | 891 | 900 | 888 | 896 | 39,900 |
| 2024/05/09 | 900 | 900 | 891 | 894 | 17,800 |
| 2024/05/08 | 890 | 902 | 890 | 898 | 25,300 |
| 2024/05/07 | 876 | 901 | 876 | 897 | 37,100 |
| 2024/05/02 | 875 | 881 | 872 | 875 | 38,300 |
| 2024/05/01 | 880 | 889 | 877 | 882 | 24,100 |
| 2024/04/30 | 885 | 895 | 875 | 891 | 92,100 |
| 2024/04/26 | 901 | 901 | 885 | 885 | 221,200 |
| 2024/04/25 | 918 | 920 | 901 | 906 | 43,000 |
| 2024/04/24 | 942 | 942 | 918 | 918 | 41,300 |
| 2024/04/23 | 924 | 949 | 924 | 933 | 30,700 |
| 2024/04/22 | 923 | 924 | 915 | 922 | 35,400 |
| 2024/04/19 | 940 | 941 | 905 | 915 | 54,500 |
| 2024/04/18 | 926 | 955 | 926 | 949 | 62,600 |
| 2024/04/17 | 964 | 964 | 923 | 926 | 116,800 |
| 2024/04/16 | 928 | 928 | 904 | 904 | 53,500 |
| 2024/04/15 | 920 | 935 | 920 | 928 | 23,000 |
| 2024/04/12 | 908 | 928 | 908 | 920 | 53,900 |
| 2024/04/11 | 918 | 921 | 907 | 913 | 24,800 |
| 2024/04/10 | 960 | 960 | 922 | 922 | 36,400 |
| 2024/04/09 | 935 | 942 | 928 | 938 | 37,000 |
| 2024/04/08 | 918 | 927 | 916 | 927 | 24,000 |
| 2024/04/05 | 895 | 918 | 891 | 909 | 24,200 |
| 2024/04/04 | 913 | 913 | 895 | 904 | 36,900 |
| 2024/04/03 | 903 | 922 | 901 | 915 | 26,600 |
| 2024/04/02 | 935 | 939 | 913 | 917 | 39,300 |
| 2024/04/01 | 937 | 951 | 930 | 935 | 51,600 |
| 2024/03/29 | 918 | 936 | 916 | 929 | 26,900 |
| 2024/03/28 | 935 | 941 | 920 | 920 | 28,700 |
| 2024/03/27 | 944 | 949 | 936 | 936 | 31,500 |
| 2024/03/26 | 929 | 950 | 928 | 944 | 35,300 |
| 2024/03/25 | 939 | 947 | 927 | 930 | 68,500 |
| 2024/03/22 | 959 | 964 | 949 | 949 | 34,600 |
| 2024/03/21 | 987 | 990 | 964 | 964 | 44,400 |
| 2024/03/19 | 971 | 985 | 968 | 982 | 45,800 |
| 2024/03/18 | 958 | 992 | 951 | 976 | 85,800 |
| 2024/03/15 | 965 | 982 | 948 | 952 | 54,000 |
| 2024/03/14 | 973 | 980 | 945 | 950 | 123,700 |
| 2024/03/13 | 965 | 995 | 949 | 981 | 285,400 |
| 2024/03/12 | 905 | 976 | 905 | 972 | 720,900 |
| 2024/03/11 | 860 | 875 | 847 | 860 | 135,600 |
| 2024/03/08 | 838 | 865 | 836 | 863 | 80,400 |
| 2024/03/07 | 848 | 852 | 838 | 846 | 51,000 |
| 2024/03/06 | 839 | 857 | 837 | 853 | 45,900 |
| 2024/03/05 | 842 | 846 | 836 | 838 | 28,000 |
| 2024/03/04 | 850 | 865 | 846 | 850 | 64,000 |
| 2024/03/01 | 848 | 853 | 836 | 841 | 30,300 |
| 2024/02/29 | 868 | 868 | 844 | 850 | 41,900 |
| 2024/02/28 | 862 | 880 | 860 | 875 | 46,100 |
| 2024/02/27 | 865 | 865 | 854 | 864 | 39,000 |
| 2024/02/26 | 845 | 863 | 840 | 857 | 68,500 |
| 2024/02/22 | 839 | 841 | 831 | 841 | 29,200 |
| 2024/02/21 | 848 | 854 | 836 | 842 | 50,800 |
| 2024/02/20 | 850 | 856 | 847 | 848 | 31,900 |
| 2024/02/19 | 828 | 853 | 825 | 847 | 59,400 |
| 2024/02/16 | 802 | 829 | 801 | 827 | 49,100 |
| 2024/02/15 | 816 | 816 | 801 | 802 | 40,900 |
| 2024/02/14 | 817 | 819 | 809 | 816 | 43,800 |
| 2024/02/13 | 826 | 826 | 813 | 817 | 56,200 |
| 2024/02/09 | 820 | 836 | 820 | 828 | 55,000 |
| 2024/02/08 | 835 | 835 | 817 | 831 | 110,500 |
| 2024/02/07 | 854 | 854 | 835 | 837 | 83,500 |
| 2024/02/06 | 864 | 864 | 853 | 858 | 32,500 |
| 2024/02/05 | 863 | 873 | 857 | 868 | 35,600 |
| 2024/02/02 | 851 | 863 | 851 | 856 | 26,200 |
| 2024/02/01 | 854 | 858 | 844 | 854 | 31,600 |
| 2024/01/31 | 864 | 865 | 848 | 860 | 47,600 |
| 2024/01/30 | 881 | 882 | 864 | 870 | 33,300 |
| 2024/01/29 | 882 | 885 | 874 | 874 | 28,100 |
| 2024/01/26 | 870 | 887 | 870 | 878 | 40,000 |
| 2024/01/25 | 875 | 882 | 862 | 879 | 46,600 |
| 2024/01/24 | 872 | 877 | 866 | 870 | 38,900 |
| 2024/01/23 | 895 | 903 | 875 | 879 | 72,800 |
| 2024/01/22 | 870 | 890 | 867 | 890 | 95,600 |
| 2024/01/19 | 845 | 889 | 845 | 867 | 182,000 |
| 2024/01/18 | 829 | 839 | 821 | 836 | 94,100 |
| 2024/01/17 | 825 | 840 | 823 | 833 | 91,900 |
| 2024/01/16 | 847 | 854 | 823 | 823 | 167,100 |
| 2024/01/15 | 845 | 850 | 834 | 848 | 92,800 |
| 2024/01/12 | 872 | 872 | 837 | 857 | 203,100 |
| 2024/01/11 | 880 | 888 | 864 | 866 | 114,400 |
| 2024/01/10 | 890 | 890 | 866 | 869 | 95,400 |
| 2024/01/09 | 860 | 890 | 859 | 890 | 176,400 |
| 2024/01/05 | 888 | 889 | 855 | 857 | 192,400 |
| 2024/01/04 | 882 | 893 | 870 | 888 | 96,900 |
| 2023/12/29 | 914 | 920 | 890 | 893 | 146,800 |
| 2023/12/28 | 864 | 909 | 846 | 905 | 352,100 |
| 2023/12/27 | 839 | 884 | 830 | 873 | 981,700 |
| 2023/12/26 | 967 | 982 | 956 | 974 | 132,100 |
| 2023/12/25 | 985 | 989 | 962 | 967 | 180,200 |
| 2023/12/22 | 1,005 | 1,005 | 985 | 986 | 153,400 |
| 2023/12/21 | 1,010 | 1,018 | 1,004 | 1,005 | 87,400 |
| 2023/12/20 | 1,024 | 1,028 | 1,013 | 1,013 | 53,000 |
| 2023/12/19 | 1,034 | 1,039 | 1,007 | 1,024 | 69,000 |
| 2023/12/18 | 1,037 | 1,047 | 1,018 | 1,025 | 44,500 |
| 2023/12/15 | 1,024 | 1,049 | 1,024 | 1,049 | 61,500 |
| 2023/12/14 | 1,051 | 1,051 | 1,014 | 1,020 | 61,900 |
| 2023/12/13 | 1,009 | 1,061 | 1,008 | 1,042 | 200,200 |
| 2023/12/12 | 1,029 | 1,050 | 990 | 998 | 258,700 |
| 2023/12/11 | 1,005 | 1,024 | 983 | 1,013 | 252,200 |
| 2023/12/08 | 1,010 | 1,016 | 994 | 994 | 113,900 |
| 2023/12/07 | 1,032 | 1,032 | 1,011 | 1,013 | 60,100 |
| 2023/12/06 | 1,030 | 1,044 | 1,030 | 1,032 | 29,500 |
| 2023/12/05 | 1,039 | 1,047 | 1,029 | 1,029 | 30,500 |
| 2023/12/04 | 1,030 | 1,051 | 1,029 | 1,048 | 31,800 |
| 2023/12/01 | 1,041 | 1,041 | 1,029 | 1,032 | 21,400 |
| 2023/11/30 | 1,045 | 1,045 | 1,030 | 1,034 | 31,500 |
| 2023/11/29 | 1,064 | 1,069 | 1,041 | 1,042 | 31,600 |
| 2023/11/28 | 1,068 | 1,074 | 1,060 | 1,064 | 26,000 |
| 2023/11/27 | 1,070 | 1,075 | 1,063 | 1,071 | 32,100 |
| 2023/11/24 | 1,050 | 1,067 | 1,050 | 1,065 | 48,300 |
| 2023/11/22 | 1,050 | 1,060 | 1,043 | 1,045 | 41,800 |
| 2023/11/21 | 1,036 | 1,059 | 1,030 | 1,059 | 63,800 |
| 2023/11/20 | 1,030 | 1,045 | 1,025 | 1,025 | 40,500 |
| 2023/11/17 | 1,020 | 1,027 | 1,012 | 1,027 | 35,000 |
| 2023/11/16 | 1,048 | 1,051 | 1,021 | 1,024 | 41,400 |
| 2023/11/15 | 1,042 | 1,052 | 1,037 | 1,048 | 51,500 |
| 2023/11/14 | 1,049 | 1,049 | 1,027 | 1,039 | 22,100 |
| 2023/11/13 | 1,042 | 1,048 | 1,033 | 1,043 | 27,700 |
| 2023/11/10 | 1,017 | 1,040 | 1,011 | 1,040 | 39,500 |
| 2023/11/09 | 1,014 | 1,031 | 1,005 | 1,027 | 62,800 |
| 2023/11/08 | 1,031 | 1,035 | 1,007 | 1,014 | 67,700 |
| 2023/11/07 | 1,025 | 1,037 | 1,022 | 1,035 | 39,000 |
| 2023/11/06 | 1,028 | 1,033 | 1,020 | 1,023 | 55,200 |
| 2023/11/02 | 1,038 | 1,045 | 1,022 | 1,031 | 42,700 |
| 2023/11/01 | 1,040 | 1,045 | 1,030 | 1,040 | 34,300 |
| 2023/10/31 | 1,020 | 1,037 | 1,014 | 1,037 | 48,800 |
| 2023/10/30 | 1,023 | 1,034 | 1,011 | 1,021 | 56,800 |
| 2023/10/27 | 1,030 | 1,041 | 1,022 | 1,026 | 33,000 |
| 2023/10/26 | 1,032 | 1,047 | 1,024 | 1,029 | 26,600 |
| 2023/10/25 | 1,049 | 1,066 | 1,038 | 1,045 | 70,400 |
| 2023/10/24 | 1,020 | 1,044 | 1,000 | 1,039 | 84,100 |
| 2023/10/23 | 1,030 | 1,044 | 1,014 | 1,016 | 36,700 |
| 2023/10/20 | 1,029 | 1,045 | 1,012 | 1,040 | 46,900 |
| 2023/10/19 | 1,030 | 1,040 | 1,023 | 1,030 | 38,300 |
| 2023/10/18 | 1,025 | 1,048 | 1,025 | 1,044 | 72,100 |
| 2023/10/17 | 1,010 | 1,030 | 1,010 | 1,025 | 59,100 |
| 2023/10/16 | 1,000 | 1,014 | 992 | 1,006 | 97,900 |
| 2023/10/13 | 1,030 | 1,032 | 1,007 | 1,018 | 92,900 |
| 2023/10/12 | 1,036 | 1,048 | 1,028 | 1,040 | 108,200 |
| 2023/10/11 | 1,067 | 1,069 | 1,037 | 1,037 | 83,400 |
| 2023/10/10 | 1,057 | 1,067 | 1,051 | 1,067 | 62,400 |
| 2023/10/06 | 1,085 | 1,088 | 1,055 | 1,063 | 64,600 |
| 2023/10/05 | 1,059 | 1,089 | 1,059 | 1,085 | 81,100 |
| 2023/10/04 | 1,057 | 1,073 | 1,045 | 1,058 | 98,300 |
| 2023/10/03 | 1,099 | 1,107 | 1,082 | 1,087 | 110,700 |