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 |
|---|---|---|---|---|---|
| 2024/04/22 | 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 |
| 2023/10/02 | 1,143 | 1,144 | 1,102 | 1,105 | 157,700 |
| 2023/09/29 | 1,141 | 1,150 | 1,138 | 1,143 | 27,400 |
| 2023/09/28 | 1,171 | 1,171 | 1,133 | 1,142 | 65,600 |
| 2023/09/27 | 1,158 | 1,181 | 1,152 | 1,178 | 37,400 |
| 2023/09/26 | 1,170 | 1,179 | 1,161 | 1,171 | 43,400 |
| 2023/09/25 | 1,169 | 1,174 | 1,157 | 1,162 | 34,400 |
| 2023/09/22 | 1,128 | 1,173 | 1,124 | 1,172 | 53,200 |
| 2023/09/21 | 1,164 | 1,164 | 1,127 | 1,137 | 63,400 |
| 2023/09/20 | 1,195 | 1,205 | 1,166 | 1,166 | 47,000 |
| 2023/09/19 | 1,159 | 1,193 | 1,153 | 1,192 | 67,600 |
| 2023/09/15 | 1,153 | 1,169 | 1,146 | 1,150 | 52,300 |
| 2023/09/14 | 1,168 | 1,175 | 1,134 | 1,156 | 133,300 |
| 2023/09/13 | 1,127 | 1,180 | 1,113 | 1,180 | 249,300 |
| 2023/09/12 | 1,117 | 1,175 | 1,112 | 1,134 | 428,700 |
| 2023/09/11 | 1,195 | 1,201 | 1,169 | 1,176 | 145,100 |
| 2023/09/08 | 1,198 | 1,202 | 1,172 | 1,178 | 94,400 |
| 2023/09/07 | 1,210 | 1,217 | 1,202 | 1,206 | 52,200 |
| 2023/09/06 | 1,210 | 1,223 | 1,210 | 1,216 | 24,200 |
| 2023/09/05 | 1,222 | 1,222 | 1,194 | 1,209 | 41,000 |
| 2023/09/04 | 1,203 | 1,224 | 1,198 | 1,222 | 87,200 |
| 2023/09/01 | 1,182 | 1,198 | 1,177 | 1,191 | 34,000 |
| 2023/08/31 | 1,200 | 1,204 | 1,177 | 1,186 | 36,800 |
| 2023/08/30 | 1,181 | 1,200 | 1,181 | 1,200 | 53,600 |
| 2023/08/29 | 1,168 | 1,182 | 1,168 | 1,176 | 23,400 |
| 2023/08/28 | 1,180 | 1,184 | 1,168 | 1,169 | 32,200 |
| 2023/08/25 | 1,170 | 1,181 | 1,159 | 1,174 | 35,500 |
| 2023/08/24 | 1,162 | 1,171 | 1,159 | 1,166 | 28,100 |
| 2023/08/23 | 1,167 | 1,168 | 1,156 | 1,164 | 34,700 |
| 2023/08/22 | 1,172 | 1,187 | 1,167 | 1,167 | 42,500 |
| 2023/08/21 | 1,157 | 1,177 | 1,155 | 1,172 | 47,500 |
| 2023/08/18 | 1,177 | 1,177 | 1,160 | 1,160 | 40,000 |
| 2023/08/17 | 1,183 | 1,183 | 1,164 | 1,178 | 57,000 |
| 2023/08/16 | 1,205 | 1,205 | 1,183 | 1,185 | 36,800 |
| 2023/08/15 | 1,203 | 1,205 | 1,192 | 1,201 | 22,100 |
| 2023/08/14 | 1,211 | 1,218 | 1,195 | 1,199 | 30,000 |
| 2023/08/10 | 1,187 | 1,206 | 1,183 | 1,201 | 37,500 |
| 2023/08/09 | 1,200 | 1,200 | 1,184 | 1,193 | 84,200 |
| 2023/08/08 | 1,213 | 1,213 | 1,197 | 1,197 | 71,700 |
| 2023/08/07 | 1,200 | 1,223 | 1,193 | 1,215 | 54,000 |
| 2023/08/04 | 1,185 | 1,210 | 1,176 | 1,210 | 83,600 |
| 2023/08/03 | 1,220 | 1,229 | 1,188 | 1,188 | 168,700 |
| 2023/08/02 | 1,257 | 1,257 | 1,226 | 1,227 | 112,900 |
| 2023/08/01 | 1,264 | 1,293 | 1,259 | 1,261 | 114,800 |
| 2023/07/31 | 1,287 | 1,295 | 1,250 | 1,264 | 169,700 |
| 2023/07/28 | 1,291 | 1,327 | 1,280 | 1,292 | 327,100 |
| 2023/07/27 | 1,409 | 1,417 | 1,380 | 1,396 | 219,400 |
| 2023/07/26 | 1,375 | 1,390 | 1,367 | 1,390 | 103,800 |
| 2023/07/25 | 1,353 | 1,363 | 1,352 | 1,363 | 120,700 |
| 2023/07/24 | 1,370 | 1,381 | 1,350 | 1,353 | 132,100 |
| 2023/07/21 | 1,370 | 1,374 | 1,354 | 1,361 | 73,000 |
| 2023/07/20 | 1,362 | 1,367 | 1,351 | 1,362 | 80,900 |
| 2023/07/19 | 1,362 | 1,376 | 1,355 | 1,364 | 67,900 |
| 2023/07/18 | 1,372 | 1,377 | 1,353 | 1,361 | 81,000 |
| 2023/07/14 | 1,397 | 1,397 | 1,348 | 1,352 | 89,800 |
| 2023/07/13 | 1,364 | 1,397 | 1,353 | 1,392 | 86,600 |
| 2023/07/12 | 1,366 | 1,371 | 1,348 | 1,351 | 62,100 |
| 2023/07/11 | 1,366 | 1,390 | 1,345 | 1,361 | 109,600 |
| 2023/07/10 | 1,426 | 1,426 | 1,368 | 1,368 | 198,400 |
| 2023/07/07 | 1,434 | 1,450 | 1,418 | 1,426 | 79,000 |
| 2023/07/06 | 1,458 | 1,501 | 1,451 | 1,464 | 101,900 |
| 2023/07/05 | 1,555 | 1,580 | 1,460 | 1,463 | 339,100 |
| 2023/07/04 | 1,470 | 1,552 | 1,470 | 1,526 | 226,300 |
| 2023/07/03 | 1,430 | 1,487 | 1,420 | 1,463 | 200,100 |
| 2023/06/30 | 1,360 | 1,418 | 1,348 | 1,417 | 204,900 |
| 2023/06/29 | 1,362 | 1,378 | 1,350 | 1,360 | 119,800 |