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
2020/12/30 2,160 2,179 2,114 2,162 41,800
2020/12/29 2,190 2,225 2,156 2,160 38,000
2020/12/28 2,150 2,230 2,150 2,190 56,300
2020/12/25 2,151 2,195 2,145 2,150 54,700
2020/12/24 2,162 2,196 2,132 2,139 46,600
2020/12/23 2,176 2,207 2,160 2,162 38,500
2020/12/22 2,192 2,214 2,145 2,171 75,100
2020/12/21 2,230 2,299 2,230 2,242 52,300
2020/12/18 2,222 2,313 2,222 2,280 73,500
2020/12/17 2,392 2,392 2,219 2,222 126,000
2020/12/16 2,348 2,400 2,288 2,399 102,100
2020/12/15 2,299 2,362 2,255 2,320 113,400
2020/12/14 2,300 2,324 2,246 2,279 89,200
2020/12/11 2,319 2,370 2,253 2,328 247,900
2020/12/10 2,138 2,286 2,118 2,266 547,000
2020/12/09 2,048 2,048 2,008 2,038 34,100
2020/12/08 2,019 2,082 2,013 2,050 52,400
2020/12/07 2,081 2,097 2,000 2,003 53,600
2020/12/04 2,051 2,114 2,040 2,104 65,500
2020/12/03 2,075 2,125 2,045 2,054 47,400
2020/12/02 2,059 2,102 2,026 2,071 57,900
2020/12/01 1,989 2,098 1,966 2,092 82,300
2020/11/30 1,999 1,999 1,965 1,970 29,800
2020/11/27 1,980 1,992 1,951 1,985 54,300
2020/11/26 1,955 1,990 1,954 1,984 14,600
2020/11/25 1,994 1,994 1,950 1,973 46,700
2020/11/24 2,005 2,011 1,975 1,975 42,800
2020/11/20 1,979 2,009 1,972 1,991 23,000
2020/11/19 2,015 2,015 1,970 1,979 32,900
2020/11/18 2,000 2,022 1,990 2,010 9,100
2020/11/17 2,030 2,031 2,003 2,020 18,200
2020/11/16 2,022 2,048 1,990 2,030 25,200
2020/11/13 2,079 2,079 1,986 1,994 51,900
2020/11/12 2,056 2,058 2,011 2,054 26,800
2020/11/11 2,061 2,100 2,050 2,055 36,400
2020/11/10 2,042 2,072 2,030 2,047 37,200
2020/11/09 2,029 2,085 2,018 2,055 53,800
2020/11/06 2,001 2,027 1,985 1,996 39,200
2020/11/05 1,988 2,034 1,958 2,027 58,900
2020/11/04 1,949 1,977 1,919 1,975 23,100
2020/11/02 1,955 1,960 1,898 1,912 57,700
2020/10/30 2,032 2,032 1,930 1,953 67,500
2020/10/29 2,053 2,060 2,023 2,055 32,200
2020/10/28 2,124 2,145 2,082 2,093 27,400
2020/10/27 2,081 2,127 2,070 2,126 38,400
2020/10/26 2,131 2,131 2,070 2,081 38,000
2020/10/23 2,131 2,162 2,081 2,151 42,900
2020/10/22 2,150 2,150 2,095 2,131 44,500
2020/10/21 2,140 2,174 2,130 2,142 45,500
2020/10/20 2,092 2,137 2,057 2,137 43,600
2020/10/19 2,063 2,095 2,026 2,095 19,100
2020/10/16 2,079 2,113 2,040 2,063 72,100
2020/10/15 2,059 2,084 2,036 2,066 48,300
2020/10/14 2,067 2,070 2,026 2,049 28,100
2020/10/13 2,007 2,094 2,007 2,067 88,500
2020/10/12 2,014 2,031 1,994 2,004 52,500
2020/10/09 2,038 2,060 2,006 2,038 86,100
2020/10/08 2,006 2,045 1,993 2,003 52,100
2020/10/07 1,999 2,020 1,992 2,004 26,500
2020/10/06 1,967 1,999 1,950 1,999 62,000
2020/10/05 1,980 1,996 1,956 1,967 33,000
2020/10/02 1,962 1,998 1,950 1,968 65,900
2020/09/30 2,031 2,036 1,981 1,996 73,000
2020/09/29 2,028 2,104 2,010 2,063 83,500
2020/09/28 2,008 2,028 1,975 2,007 25,500
2020/09/25 1,955 2,013 1,955 2,013 35,600
2020/09/24 2,014 2,014 1,950 1,968 61,800
2020/09/23 2,005 2,027 1,997 1,998 36,600
2020/09/18 2,055 2,065 2,023 2,032 35,900
2020/09/17 2,088 2,091 2,038 2,069 43,200
2020/09/16 2,052 2,145 2,048 2,085 103,400
2020/09/15 1,989 2,078 1,989 2,050 123,600
2020/09/14 1,955 1,995 1,896 1,988 377,900
2020/09/11 2,152 2,214 2,104 2,195 105,300
2020/09/10 2,172 2,209 2,141 2,170 70,100
2020/09/09 2,032 2,120 2,032 2,096 44,000
2020/09/08 2,082 2,110 2,009 2,082 89,100
2020/09/07 2,171 2,175 2,086 2,092 73,200
2020/09/04 2,202 2,242 2,189 2,194 69,500
2020/09/03 2,250 2,293 2,233 2,283 82,000
2020/09/02 2,177 2,222 2,154 2,218 54,500
2020/09/01 2,198 2,198 2,130 2,153 26,200
2020/08/31 2,142 2,196 2,135 2,190 53,500
2020/08/28 2,189 2,210 2,068 2,092 78,100
2020/08/27 2,196 2,203 2,157 2,189 31,700
2020/08/26 2,150 2,205 2,150 2,196 24,400
2020/08/25 2,181 2,200 2,110 2,129 69,400
2020/08/24 2,216 2,235 2,172 2,181 42,600
2020/08/21 2,156 2,243 2,151 2,212 97,500
2020/08/20 2,084 2,147 2,077 2,135 61,700
2020/08/19 2,084 2,116 2,038 2,075 89,300
2020/08/18 1,978 2,043 1,978 2,036 86,100
2020/08/17 1,975 1,991 1,950 1,980 18,100
2020/08/14 1,950 2,001 1,950 1,966 36,200
2020/08/13 1,955 1,982 1,927 1,955 36,700
2020/08/12 1,942 1,977 1,918 1,977 34,700
2020/08/11 1,956 1,969 1,931 1,969 24,900
2020/08/07 1,941 2,009 1,931 1,984 65,200
2020/08/06 1,984 1,984 1,933 1,941 32,800
2020/08/05 1,931 1,971 1,906 1,958 43,600
2020/08/04 1,890 1,925 1,888 1,916 45,900
2020/08/03 1,855 1,917 1,855 1,882 20,600
2020/07/31 1,878 1,906 1,870 1,873 45,300
2020/07/30 1,877 1,921 1,872 1,918 44,000
2020/07/29 1,900 1,905 1,867 1,902 43,900
2020/07/28 1,972 1,986 1,909 1,909 69,100
2020/07/27 1,990 1,999 1,955 1,999 26,800
2020/07/22 2,001 2,019 1,965 1,991 47,100
2020/07/21 1,974 2,022 1,970 2,021 53,000
2020/07/20 1,991 2,000 1,950 1,972 49,700
2020/07/17 1,925 1,970 1,892 1,970 69,600
2020/07/16 1,964 1,970 1,875 1,898 127,000
2020/07/15 1,933 1,965 1,932 1,964 44,900
2020/07/14 1,970 1,970 1,920 1,932 68,300
2020/07/13 1,986 1,995 1,935 1,987 139,200
2020/07/10 2,047 2,055 1,991 1,995 76,400
2020/07/09 2,150 2,157 2,034 2,046 96,800
2020/07/08 2,188 2,194 2,136 2,150 49,400
2020/07/07 2,221 2,236 2,184 2,219 64,000
2020/07/06 2,222 2,255 2,212 2,234 35,700
2020/07/03 2,172 2,245 2,166 2,222 57,700
2020/07/02 2,261 2,277 2,173 2,184 65,000
2020/07/01 2,311 2,315 2,261 2,280 69,900
2020/06/30 2,300 2,354 2,284 2,335 119,800
2020/06/29 2,271 2,284 2,203 2,237 87,000
2020/06/26 2,228 2,300 2,207 2,282 75,800
2020/06/25 2,240 2,283 2,206 2,223 76,600
2020/06/24 2,221 2,264 2,220 2,240 57,300
2020/06/23 2,222 2,261 2,188 2,242 80,300
2020/06/22 2,236 2,245 2,179 2,216 77,600
2020/06/19 2,221 2,249 2,172 2,193 101,800
2020/06/18 2,130 2,191 2,090 2,176 80,000
2020/06/17 2,169 2,169 2,073 2,114 52,400
2020/06/16 2,105 2,149 2,101 2,149 86,600
2020/06/15 2,056 2,136 2,035 2,056 125,100
2020/06/12 1,951 2,070 1,951 2,030 185,400
2020/06/11 2,211 2,222 2,091 2,091 227,600
2020/06/10 2,298 2,339 2,223 2,249 316,700
2020/06/09 2,373 2,423 2,312 2,398 226,200
2020/06/08 2,290 2,392 2,281 2,359 135,400
2020/06/05 2,297 2,302 2,246 2,275 70,400
2020/06/04 2,300 2,334 2,245 2,276 47,900
2020/06/03 2,322 2,378 2,291 2,307 64,200
2020/06/02 2,327 2,331 2,269 2,310 103,500
2020/06/01 2,407 2,410 2,282 2,340 111,300
2020/05/29 2,249 2,404 2,243 2,377 210,900
2020/05/28 2,237 2,253 2,195 2,233 89,100
2020/05/27 2,243 2,249 2,190 2,230 63,200
2020/05/26 2,292 2,300 2,203 2,215 116,700
2020/05/25 2,280 2,305 2,235 2,268 92,700
2020/05/22 2,170 2,282 2,148 2,207 192,400
2020/05/21 2,160 2,178 2,121 2,146 81,200
2020/05/20 2,091 2,122 2,079 2,122 32,700
2020/05/19 2,095 2,114 2,050 2,099 46,100
2020/05/18 2,100 2,110 2,049 2,082 41,000
2020/05/15 2,120 2,120 2,004 2,090 50,700
2020/05/14 2,120 2,132 2,045 2,074 46,800
2020/05/13 2,078 2,114 2,030 2,110 43,600
2020/05/12 2,165 2,219 2,112 2,124 103,900
2020/05/11 2,103 2,136 2,067 2,122 50,700
2020/05/08 2,098 2,108 2,051 2,066 44,300
2020/05/07 2,095 2,140 2,067 2,098 42,300
2020/05/01 2,035 2,074 2,010 2,074 49,200
2020/04/30 2,157 2,160 2,061 2,066 76,800
2020/04/28 2,150 2,158 2,099 2,123 91,400
2020/04/27 2,082 2,150 2,069 2,130 104,500
2020/04/24 2,099 2,099 2,033 2,060 43,900
2020/04/23 2,065 2,117 2,053 2,072 48,600
2020/04/22 1,993 2,080 1,964 2,006 77,000
2020/04/21 2,087 2,097 1,955 2,025 108,500
2020/04/20 2,135 2,135 2,065 2,093 75,400
2020/04/17 2,178 2,218 2,104 2,115 100,700
2020/04/16 2,075 2,175 2,045 2,165 130,100
2020/04/15 2,112 2,181 2,106 2,116 113,900
2020/04/14 2,107 2,209 2,106 2,148 179,900
2020/04/13 2,100 2,108 2,028 2,081 212,500
2020/04/10 1,969 1,969 1,862 1,915 35,800
2020/04/09 1,965 1,970 1,890 1,940 48,900
2020/04/08 1,826 1,932 1,760 1,885 90,000
2020/04/07 1,870 1,870 1,712 1,784 59,000
2020/04/06 1,660 1,785 1,655 1,785 57,800
2020/04/03 1,763 1,828 1,662 1,692 85,200
2020/04/02 1,848 1,903 1,782 1,803 61,000
2020/04/01 1,941 1,987 1,819 1,888 117,000
2020/03/31 1,979 2,050 1,930 1,981 122,200
2020/03/30 1,822 1,960 1,800 1,907 194,400
2020/03/27 1,869 1,869 1,722 1,742 62,700
2020/03/26 1,764 1,870 1,712 1,749 56,000
2020/03/25 1,925 1,928 1,801 1,884 69,900
2020/03/24 1,620 1,857 1,603 1,783 94,700
2020/03/23 1,360 1,600 1,349 1,589 118,700
2020/03/19 1,519 1,520 1,324 1,390 122,300
2020/03/18 1,554 1,617 1,484 1,498 85,600
2020/03/17 1,496 1,607 1,492 1,554 141,600
2020/03/16 1,598 1,710 1,567 1,567 86,800
2020/03/13 1,616 1,680 1,513 1,638 135,100
2020/03/12 1,800 1,853 1,697 1,828 191,800
2020/03/11 2,017 2,039 1,849 1,858 85,500
2020/03/10 1,880 2,045 1,780 2,036 127,400
2020/03/09 1,980 2,043 1,904 1,959 98,400
2020/03/06 2,150 2,157 2,064 2,074 69,600
2020/03/05 2,164 2,266 2,148 2,179 111,200
2020/03/04 2,096 2,165 2,061 2,123 75,300
2020/03/03 2,200 2,228 2,097 2,097 114,100
2020/03/02 1,968 2,196 1,968 2,108 128,100
2020/02/28 1,990 2,140 1,961 1,985 303,100
2020/02/27 2,390 2,410 2,193 2,240 387,400
2020/02/26 2,400 2,467 2,374 2,402 105,000
2020/02/25 2,311 2,467 2,300 2,434 95,200
2020/02/21 2,452 2,532 2,452 2,495 55,100
2020/02/20 2,496 2,533 2,460 2,487 64,200
2020/02/19 2,400 2,519 2,400 2,519 56,300
2020/02/18 2,468 2,471 2,387 2,408 89,300
2020/02/17 2,578 2,578 2,468 2,468 86,100
2020/02/14 2,553 2,588 2,528 2,562 69,500
2020/02/13 2,524 2,566 2,515 2,548 48,300
2020/02/12 2,494 2,557 2,494 2,552 61,900
2020/02/10 2,451 2,533 2,451 2,514 83,800
2020/02/07 2,506 2,526 2,457 2,463 90,300
2020/02/06 2,595 2,595 2,522 2,530 90,400
2020/02/05 2,609 2,621 2,540 2,560 89,000
2020/02/04 2,446 2,597 2,440 2,585 82,100
2020/02/03 2,480 2,510 2,422 2,466 171,000
2020/01/31 2,576 2,577 2,528 2,545 135,600
2020/01/30 2,658 2,658 2,552 2,575 108,900
2020/01/29 2,713 2,713 2,621 2,630 116,400
2020/01/28 2,569 2,682 2,550 2,663 152,600
2020/01/27 2,700 2,737 2,636 2,669 177,200
2020/01/24 2,860 2,860 2,766 2,782 153,300
2020/01/23 2,808 2,849 2,757 2,837 136,500
2020/01/22 2,860 2,862 2,806 2,832 181,700
2020/01/21 2,961 2,980 2,801 2,874 626,700
2020/01/20 2,825 2,893 2,808 2,890 219,700
2020/01/17 2,810 2,824 2,770 2,812 125,000
2020/01/16 2,836 2,845 2,790 2,795 177,900
2020/01/15 2,749 2,809 2,718 2,799 114,200
2020/01/14 2,721 2,767 2,710 2,752 83,200
2020/01/10 2,735 2,735 2,702 2,727 71,800
2020/01/09 2,730 2,744 2,700 2,735 65,500
2020/01/08 2,690 2,716 2,633 2,698 96,500
2020/01/07 2,699 2,715 2,679 2,706 53,200
2020/01/06 2,650 2,701 2,640 2,670 54,400

このページの先頭へ