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
2025/02/07 718 728 712 724 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
2024/08/16 835 849 835 848 13,200
2024/08/15 810 834 810 830 14,900
2024/08/14 805 818 803 810 14,700
2024/08/13 788 816 788 813 18,100
2024/08/09 782 796 775 788 26,800
2024/08/08 768 780 765 767 60,300
2024/08/07 748 801 742 771 50,400
2024/08/06 770 789 759 763 55,100
2024/08/05 801 813 723 729 113,600
2024/08/02 896 896 846 846 76,200
2024/08/01 935 939 910 911 30,500
2024/07/31 937 949 926 949 35,400
2024/07/30 914 944 907 938 62,900
2024/07/29 931 931 908 914 78,900
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

このページの先頭へ