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 |
|---|---|---|---|---|---|
| 2025/06/13 | 727 | 732 | 717 | 723 | 56,500 |
| 2025/06/12 | 738 | 742 | 728 | 728 | 59,800 |
| 2025/06/11 | 789 | 789 | 726 | 738 | 283,900 |
| 2025/06/10 | 801 | 801 | 787 | 796 | 96,000 |
| 2025/06/09 | 793 | 800 | 785 | 793 | 30,000 |
| 2025/06/06 | 790 | 796 | 782 | 785 | 11,100 |
| 2025/06/05 | 787 | 790 | 785 | 789 | 12,500 |
| 2025/06/04 | 779 | 798 | 779 | 787 | 21,800 |
| 2025/06/03 | 778 | 788 | 775 | 779 | 11,900 |
| 2025/06/02 | 777 | 789 | 775 | 783 | 21,600 |
| 2025/05/30 | 770 | 777 | 768 | 770 | 16,500 |
| 2025/05/29 | 773 | 778 | 769 | 773 | 10,700 |
| 2025/05/28 | 771 | 779 | 770 | 775 | 12,200 |
| 2025/05/27 | 778 | 778 | 767 | 773 | 17,500 |
| 2025/05/26 | 739 | 781 | 737 | 778 | 43,600 |
| 2025/05/23 | 729 | 740 | 722 | 739 | 14,300 |
| 2025/05/22 | 727 | 727 | 722 | 726 | 8,200 |
| 2025/05/21 | 726 | 734 | 721 | 734 | 8,900 |
| 2025/05/20 | 740 | 748 | 721 | 723 | 18,500 |
| 2025/05/19 | 726 | 749 | 720 | 745 | 25,700 |
| 2025/05/16 | 717 | 738 | 705 | 735 | 19,300 |
| 2025/05/15 | 723 | 726 | 712 | 717 | 12,800 |
| 2025/05/14 | 736 | 739 | 727 | 727 | 11,400 |
| 2025/05/13 | 750 | 750 | 739 | 739 | 14,000 |
| 2025/05/12 | 751 | 758 | 745 | 746 | 12,600 |
| 2025/05/09 | 747 | 760 | 747 | 751 | 8,700 |
| 2025/05/08 | 742 | 755 | 742 | 752 | 5,100 |
| 2025/05/07 | 746 | 758 | 743 | 755 | 16,500 |
| 2025/05/02 | 742 | 747 | 727 | 747 | 18,800 |
| 2025/05/01 | 759 | 765 | 742 | 742 | 20,500 |
| 2025/04/30 | 749 | 759 | 745 | 759 | 26,000 |
| 2025/04/28 | 725 | 750 | 721 | 748 | 42,500 |
| 2025/04/25 | 739 | 739 | 713 | 713 | 16,700 |
| 2025/04/24 | 744 | 744 | 727 | 733 | 10,800 |
| 2025/04/23 | 718 | 744 | 718 | 744 | 36,500 |
| 2025/04/22 | 717 | 729 | 709 | 717 | 22,800 |
| 2025/04/21 | 697 | 717 | 697 | 717 | 15,200 |
| 2025/04/18 | 677 | 707 | 673 | 697 | 30,000 |
| 2025/04/17 | 639 | 679 | 639 | 677 | 24,300 |
| 2025/04/16 | 652 | 652 | 638 | 639 | 14,800 |
| 2025/04/15 | 656 | 658 | 650 | 650 | 9,800 |
| 2025/04/14 | 652 | 660 | 643 | 648 | 15,800 |
| 2025/04/11 | 611 | 651 | 608 | 650 | 17,600 |
| 2025/04/10 | 648 | 648 | 618 | 631 | 26,300 |
| 2025/04/09 | 590 | 609 | 580 | 594 | 20,500 |
| 2025/04/08 | 578 | 633 | 578 | 620 | 64,600 |
| 2025/04/07 | 593 | 598 | 565 | 568 | 93,600 |
| 2025/04/04 | 660 | 668 | 619 | 627 | 89,900 |
| 2025/04/03 | 680 | 695 | 677 | 680 | 27,400 |
| 2025/04/02 | 709 | 717 | 700 | 701 | 14,500 |
| 2025/04/01 | 729 | 729 | 710 | 711 | 10,200 |
| 2025/03/31 | 735 | 735 | 719 | 724 | 19,600 |
| 2025/03/28 | 744 | 744 | 736 | 736 | 9,800 |
| 2025/03/27 | 743 | 752 | 737 | 747 | 15,200 |
| 2025/03/26 | 742 | 753 | 742 | 746 | 16,800 |
| 2025/03/25 | 739 | 747 | 733 | 746 | 13,700 |
| 2025/03/24 | 748 | 748 | 739 | 739 | 11,300 |
| 2025/03/21 | 746 | 748 | 735 | 742 | 12,400 |
| 2025/03/19 | 748 | 751 | 744 | 746 | 11,500 |
| 2025/03/18 | 755 | 755 | 748 | 748 | 16,200 |
| 2025/03/17 | 745 | 754 | 745 | 747 | 10,200 |
| 2025/03/14 | 739 | 750 | 739 | 744 | 21,000 |
| 2025/03/13 | 744 | 755 | 739 | 739 | 32,900 |
| 2025/03/12 | 734 | 760 | 726 | 751 | 70,100 |
| 2025/03/11 | 774 | 783 | 760 | 779 | 59,700 |
| 2025/03/10 | 779 | 780 | 773 | 780 | 15,500 |
| 2025/03/07 | 779 | 789 | 773 | 773 | 16,000 |
| 2025/03/06 | 785 | 786 | 778 | 786 | 9,500 |
| 2025/03/05 | 772 | 782 | 770 | 781 | 13,200 |
| 2025/03/04 | 780 | 784 | 772 | 778 | 7,600 |
| 2025/03/03 | 755 | 784 | 751 | 784 | 25,000 |
| 2025/02/28 | 766 | 766 | 745 | 749 | 18,300 |
| 2025/02/27 | 762 | 766 | 757 | 766 | 15,500 |
| 2025/02/26 | 781 | 781 | 762 | 763 | 16,000 |
| 2025/02/25 | 770 | 781 | 758 | 781 | 15,200 |
| 2025/02/21 | 797 | 800 | 776 | 780 | 34,300 |
| 2025/02/20 | 821 | 821 | 791 | 798 | 43,700 |
| 2025/02/19 | 791 | 833 | 779 | 822 | 118,600 |
| 2025/02/18 | 792 | 795 | 765 | 792 | 213,300 |
| 2025/02/17 | 716 | 721 | 716 | 720 | 6,500 |
| 2025/02/14 | 720 | 724 | 716 | 722 | 5,900 |
| 2025/02/13 | 714 | 720 | 709 | 720 | 14,600 |
| 2025/02/12 | 715 | 720 | 712 | 720 | 6,100 |
| 2025/02/10 | 720 | 724 | 707 | 716 | 8,500 |
| 2025/02/07 | 718 | 728 | 712 | 724 | 10,500 |
| 2025/02/06 | 727 | 727 | 712 | 719 | 11,400 |
| 2025/02/05 | 700 | 735 | 700 | 721 | 35,500 |
| 2025/02/04 | 685 | 704 | 685 | 697 | 15,200 |
| 2025/02/03 | 687 | 693 | 676 | 685 | 20,300 |
| 2025/01/31 | 695 | 695 | 687 | 687 | 6,400 |
| 2025/01/30 | 687 | 695 | 682 | 693 | 20,400 |
| 2025/01/29 | 692 | 692 | 687 | 687 | 9,000 |
| 2025/01/28 | 684 | 694 | 684 | 694 | 5,600 |
| 2025/01/27 | 688 | 694 | 683 | 686 | 7,200 |
| 2025/01/24 | 684 | 691 | 681 | 686 | 7,800 |
| 2025/01/23 | 687 | 689 | 680 | 680 | 12,000 |
| 2025/01/22 | 677 | 695 | 677 | 686 | 16,900 |
| 2025/01/21 | 670 | 677 | 667 | 677 | 4,500 |
| 2025/01/20 | 658 | 673 | 658 | 669 | 14,800 |
| 2025/01/17 | 657 | 660 | 653 | 658 | 13,000 |
| 2025/01/16 | 669 | 671 | 656 | 660 | 34,100 |
| 2025/01/15 | 692 | 692 | 668 | 669 | 44,300 |
| 2025/01/14 | 701 | 701 | 689 | 689 | 24,800 |
| 2025/01/10 | 709 | 713 | 700 | 701 | 14,000 |
| 2025/01/09 | 710 | 716 | 709 | 709 | 10,200 |
| 2025/01/08 | 718 | 718 | 712 | 714 | 8,100 |
| 2025/01/07 | 723 | 723 | 715 | 716 | 12,400 |
| 2025/01/06 | 712 | 724 | 709 | 722 | 27,800 |
| 2024/12/30 | 714 | 717 | 705 | 709 | 12,100 |
| 2024/12/27 | 700 | 717 | 700 | 715 | 26,200 |
| 2024/12/26 | 695 | 703 | 692 | 696 | 49,100 |
| 2024/12/25 | 688 | 695 | 688 | 695 | 35,400 |
| 2024/12/24 | 687 | 691 | 681 | 690 | 47,700 |
| 2024/12/23 | 690 | 693 | 685 | 688 | 37,900 |
| 2024/12/20 | 691 | 696 | 690 | 693 | 24,900 |
| 2024/12/19 | 704 | 704 | 686 | 690 | 51,400 |
| 2024/12/18 | 714 | 715 | 708 | 708 | 28,200 |
| 2024/12/17 | 714 | 714 | 709 | 714 | 45,600 |
| 2024/12/16 | 710 | 718 | 706 | 714 | 37,300 |
| 2024/12/13 | 717 | 720 | 711 | 713 | 36,500 |
| 2024/12/12 | 740 | 758 | 724 | 724 | 130,500 |
| 2024/12/11 | 774 | 774 | 756 | 769 | 57,700 |
| 2024/12/10 | 764 | 774 | 764 | 774 | 36,200 |
| 2024/12/09 | 740 | 767 | 740 | 764 | 40,400 |
| 2024/12/06 | 738 | 743 | 738 | 740 | 16,200 |
| 2024/12/05 | 739 | 747 | 739 | 747 | 14,100 |
| 2024/12/04 | 737 | 742 | 733 | 733 | 16,700 |
| 2024/12/03 | 736 | 740 | 733 | 736 | 16,300 |
| 2024/12/02 | 726 | 736 | 726 | 736 | 16,600 |
| 2024/11/29 | 739 | 743 | 730 | 730 | 10,700 |
| 2024/11/28 | 719 | 737 | 719 | 734 | 16,500 |
| 2024/11/27 | 731 | 736 | 718 | 719 | 16,900 |
| 2024/11/26 | 744 | 748 | 728 | 735 | 13,600 |
| 2024/11/25 | 748 | 753 | 746 | 746 | 8,500 |
| 2024/11/22 | 761 | 762 | 749 | 749 | 13,100 |
| 2024/11/21 | 763 | 766 | 759 | 761 | 5,700 |
| 2024/11/20 | 755 | 768 | 755 | 764 | 15,900 |
| 2024/11/19 | 743 | 761 | 743 | 759 | 16,700 |
| 2024/11/18 | 740 | 746 | 739 | 743 | 7,900 |
| 2024/11/15 | 745 | 747 | 740 | 744 | 26,500 |
| 2024/11/14 | 739 | 742 | 734 | 742 | 13,800 |
| 2024/11/13 | 733 | 738 | 727 | 737 | 13,700 |
| 2024/11/12 | 724 | 734 | 722 | 732 | 14,100 |
| 2024/11/11 | 723 | 727 | 715 | 727 | 16,800 |
| 2024/11/08 | 727 | 728 | 719 | 722 | 14,000 |
| 2024/11/07 | 725 | 728 | 720 | 722 | 12,500 |
| 2024/11/06 | 725 | 731 | 721 | 725 | 12,100 |
| 2024/11/05 | 721 | 726 | 717 | 726 | 13,500 |
| 2024/11/01 | 729 | 729 | 715 | 715 | 18,800 |
| 2024/10/31 | 742 | 742 | 731 | 738 | 12,000 |
| 2024/10/30 | 746 | 746 | 735 | 736 | 27,700 |
| 2024/10/29 | 743 | 749 | 743 | 746 | 8,500 |
| 2024/10/28 | 720 | 744 | 720 | 744 | 17,100 |
| 2024/10/25 | 723 | 728 | 710 | 720 | 25,800 |
| 2024/10/24 | 726 | 727 | 714 | 723 | 19,900 |
| 2024/10/23 | 735 | 735 | 725 | 726 | 27,000 |
| 2024/10/22 | 750 | 750 | 733 | 735 | 37,200 |
| 2024/10/21 | 747 | 754 | 747 | 750 | 14,600 |
| 2024/10/18 | 760 | 760 | 747 | 748 | 29,300 |
| 2024/10/17 | 770 | 770 | 760 | 762 | 30,300 |
| 2024/10/16 | 777 | 781 | 764 | 770 | 21,800 |
| 2024/10/15 | 768 | 786 | 763 | 781 | 35,800 |
| 2024/10/11 | 775 | 775 | 763 | 763 | 40,700 |
| 2024/10/10 | 781 | 781 | 775 | 775 | 29,200 |
| 2024/10/09 | 795 | 795 | 781 | 782 | 57,500 |
| 2024/10/08 | 803 | 803 | 794 | 794 | 28,000 |
| 2024/10/07 | 809 | 818 | 802 | 802 | 27,500 |
| 2024/10/04 | 803 | 809 | 803 | 809 | 15,500 |
| 2024/10/03 | 818 | 818 | 798 | 805 | 48,600 |
| 2024/10/02 | 804 | 822 | 802 | 806 | 75,700 |
| 2024/10/01 | 805 | 812 | 802 | 811 | 21,400 |
| 2024/09/30 | 819 | 821 | 803 | 804 | 38,300 |
| 2024/09/27 | 848 | 850 | 833 | 834 | 35,500 |
| 2024/09/26 | 839 | 847 | 830 | 847 | 24,500 |
| 2024/09/25 | 826 | 837 | 818 | 836 | 16,500 |
| 2024/09/24 | 823 | 828 | 814 | 825 | 18,400 |
| 2024/09/20 | 825 | 829 | 816 | 821 | 48,500 |
| 2024/09/19 | 820 | 826 | 810 | 813 | 38,600 |
| 2024/09/18 | 830 | 839 | 814 | 819 | 33,000 |
| 2024/09/17 | 859 | 859 | 819 | 830 | 47,100 |
| 2024/09/13 | 857 | 881 | 834 | 850 | 164,300 |
| 2024/09/12 | 932 | 952 | 932 | 938 | 67,800 |
| 2024/09/11 | 938 | 938 | 916 | 922 | 20,600 |
| 2024/09/10 | 920 | 942 | 920 | 931 | 9,400 |
| 2024/09/09 | 895 | 929 | 888 | 917 | 24,900 |
| 2024/09/06 | 930 | 938 | 918 | 930 | 14,600 |
| 2024/09/05 | 926 | 944 | 922 | 931 | 13,400 |
| 2024/09/04 | 934 | 952 | 900 | 926 | 57,100 |
| 2024/09/03 | 931 | 952 | 931 | 949 | 12,800 |
| 2024/09/02 | 936 | 936 | 920 | 936 | 23,900 |
| 2024/08/30 | 927 | 937 | 927 | 936 | 9,500 |
| 2024/08/29 | 919 | 929 | 913 | 927 | 12,700 |
| 2024/08/28 | 928 | 930 | 912 | 919 | 14,900 |
| 2024/08/27 | 910 | 940 | 909 | 931 | 20,300 |
| 2024/08/26 | 891 | 916 | 891 | 916 | 16,000 |
| 2024/08/23 | 892 | 894 | 880 | 891 | 19,400 |
| 2024/08/22 | 887 | 905 | 884 | 900 | 17,900 |
| 2024/08/21 | 876 | 895 | 876 | 888 | 22,800 |
| 2024/08/20 | 849 | 887 | 849 | 887 | 32,000 |
| 2024/08/19 | 845 | 853 | 837 | 837 | 25,100 |