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
2021/12/30 1,292 1,340 1,284 1,321 39,100
2021/12/29 1,221 1,336 1,221 1,317 154,600
2021/12/28 1,225 1,276 1,223 1,233 136,800
2021/12/27 1,300 1,300 1,260 1,271 86,200
2021/12/24 1,333 1,335 1,302 1,302 32,300
2021/12/23 1,350 1,350 1,324 1,333 25,900
2021/12/22 1,342 1,365 1,333 1,353 25,800
2021/12/21 1,334 1,361 1,325 1,342 51,500
2021/12/20 1,329 1,363 1,305 1,313 64,000
2021/12/17 1,330 1,330 1,302 1,318 41,400
2021/12/16 1,383 1,383 1,323 1,337 29,100
2021/12/15 1,316 1,363 1,316 1,353 42,200
2021/12/14 1,379 1,385 1,325 1,336 46,000
2021/12/13 1,401 1,401 1,353 1,383 51,100
2021/12/10 1,408 1,428 1,370 1,377 112,900
2021/12/09 1,302 1,449 1,302 1,423 222,800
2021/12/08 1,368 1,370 1,322 1,332 89,900
2021/12/07 1,309 1,368 1,302 1,367 63,100
2021/12/06 1,310 1,310 1,283 1,297 42,900
2021/12/03 1,287 1,310 1,269 1,310 55,000
2021/12/02 1,294 1,294 1,254 1,260 70,400
2021/12/01 1,276 1,303 1,251 1,294 58,200
2021/11/30 1,313 1,343 1,284 1,287 45,100
2021/11/29 1,333 1,390 1,306 1,312 58,800
2021/11/26 1,387 1,387 1,342 1,363 31,200
2021/11/25 1,381 1,385 1,369 1,380 25,800
2021/11/24 1,393 1,401 1,376 1,387 40,500
2021/11/22 1,337 1,402 1,325 1,398 54,400
2021/11/19 1,339 1,339 1,306 1,325 58,200
2021/11/18 1,399 1,399 1,343 1,349 75,200
2021/11/17 1,440 1,440 1,397 1,400 27,600
2021/11/16 1,393 1,438 1,393 1,432 39,600
2021/11/15 1,409 1,412 1,390 1,396 41,700
2021/11/12 1,407 1,427 1,395 1,397 29,300
2021/11/11 1,400 1,407 1,391 1,394 10,900
2021/11/10 1,399 1,415 1,380 1,413 27,800
2021/11/09 1,420 1,435 1,394 1,406 35,300
2021/11/08 1,475 1,475 1,422 1,430 37,300
2021/11/05 1,451 1,467 1,433 1,467 36,700
2021/11/04 1,470 1,487 1,451 1,460 32,200
2021/11/02 1,460 1,477 1,442 1,470 37,600
2021/11/01 1,456 1,465 1,429 1,457 29,200
2021/10/29 1,443 1,453 1,411 1,443 30,900
2021/10/28 1,392 1,450 1,391 1,443 71,500
2021/10/27 1,410 1,410 1,375 1,392 46,300
2021/10/26 1,426 1,445 1,405 1,410 57,700
2021/10/25 1,455 1,475 1,413 1,415 83,100
2021/10/22 1,504 1,563 1,452 1,455 150,900
2021/10/21 1,505 1,555 1,497 1,510 130,000
2021/10/20 1,520 1,526 1,482 1,491 71,800
2021/10/19 1,489 1,550 1,485 1,496 133,300
2021/10/18 1,475 1,488 1,455 1,467 40,600
2021/10/15 1,493 1,500 1,473 1,482 21,700
2021/10/14 1,485 1,495 1,460 1,471 38,100
2021/10/13 1,510 1,518 1,471 1,481 72,200
2021/10/12 1,553 1,558 1,515 1,515 48,600
2021/10/11 1,551 1,570 1,531 1,564 38,300
2021/10/08 1,532 1,575 1,526 1,543 59,900
2021/10/07 1,567 1,602 1,536 1,540 64,200
2021/10/06 1,608 1,609 1,550 1,569 53,200
2021/10/05 1,620 1,620 1,560 1,580 67,300
2021/10/04 1,615 1,650 1,603 1,629 58,500
2021/10/01 1,625 1,629 1,580 1,614 77,300
2021/09/30 1,679 1,706 1,652 1,655 58,700
2021/09/29 1,647 1,670 1,631 1,665 55,300
2021/09/28 1,690 1,691 1,622 1,672 103,100
2021/09/27 1,670 1,738 1,670 1,708 184,200
2021/09/24 1,634 1,659 1,615 1,659 130,000
2021/09/22 1,558 1,625 1,558 1,621 157,200
2021/09/21 1,512 1,562 1,502 1,547 152,100
2021/09/17 1,555 1,557 1,501 1,515 168,300
2021/09/16 1,596 1,596 1,546 1,558 161,000
2021/09/15 1,632 1,650 1,600 1,610 207,900
2021/09/14 1,650 1,673 1,645 1,655 188,700
2021/09/13 1,782 1,792 1,625 1,651 446,100
2021/09/10 1,919 1,945 1,896 1,901 54,700
2021/09/09 1,946 1,955 1,894 1,902 40,400
2021/09/08 1,905 1,948 1,903 1,943 51,000
2021/09/07 1,884 1,916 1,883 1,905 42,000
2021/09/06 1,881 1,892 1,870 1,880 21,100
2021/09/03 1,868 1,890 1,862 1,876 22,700
2021/09/02 1,889 1,895 1,874 1,881 16,800
2021/09/01 1,875 1,891 1,860 1,891 30,700
2021/08/31 1,910 1,910 1,872 1,880 27,600
2021/08/30 1,929 1,929 1,907 1,910 10,000
2021/08/27 1,927 1,931 1,898 1,917 24,000
2021/08/26 1,896 1,915 1,891 1,915 18,800
2021/08/25 1,860 1,900 1,860 1,879 21,100
2021/08/24 1,838 1,865 1,838 1,850 13,600
2021/08/23 1,840 1,864 1,833 1,840 18,400
2021/08/20 1,810 1,856 1,810 1,845 35,100
2021/08/19 1,803 1,850 1,803 1,830 31,900
2021/08/18 1,790 1,880 1,789 1,835 47,100
2021/08/17 1,874 1,874 1,792 1,796 44,500
2021/08/16 1,878 1,887 1,838 1,848 30,000
2021/08/13 1,842 1,881 1,840 1,867 44,200
2021/08/12 1,878 1,878 1,825 1,841 31,300
2021/08/11 1,869 1,880 1,840 1,845 17,400
2021/08/10 1,833 1,874 1,832 1,867 70,400
2021/08/06 1,830 1,846 1,814 1,833 26,100
2021/08/05 1,808 1,852 1,808 1,830 54,300
2021/08/04 1,858 1,858 1,807 1,808 100,100
2021/08/03 1,865 1,875 1,818 1,833 41,600
2021/08/02 1,897 1,897 1,860 1,874 25,800
2021/07/30 1,915 1,920 1,875 1,878 42,800
2021/07/29 1,907 1,929 1,877 1,929 87,600
2021/07/28 1,930 1,937 1,890 1,890 209,300
2021/07/27 1,953 1,968 1,936 1,939 44,900
2021/07/26 1,950 1,976 1,950 1,955 31,900
2021/07/21 1,932 2,010 1,921 1,941 50,600
2021/07/20 1,932 1,950 1,892 1,892 73,900
2021/07/19 1,957 1,968 1,932 1,956 64,300
2021/07/16 1,999 2,002 1,977 1,977 57,800
2021/07/15 2,050 2,050 2,001 2,006 51,400
2021/07/14 2,069 2,078 2,026 2,065 56,700
2021/07/13 2,085 2,085 2,045 2,052 44,800
2021/07/12 2,028 2,075 2,015 2,059 110,500
2021/07/09 2,020 2,032 1,991 2,010 71,700
2021/07/08 2,100 2,111 2,021 2,037 94,800
2021/07/07 2,140 2,154 2,095 2,101 57,500
2021/07/06 2,170 2,172 2,126 2,140 71,800
2021/07/05 2,156 2,161 2,124 2,149 75,100
2021/07/02 2,124 2,164 2,090 2,124 81,900
2021/07/01 2,170 2,170 2,106 2,152 85,100
2021/06/30 2,221 2,221 2,116 2,168 124,800
2021/06/29 2,279 2,284 2,212 2,215 53,200
2021/06/28 2,204 2,281 2,204 2,258 114,900
2021/06/25 2,219 2,231 2,198 2,204 52,300
2021/06/24 2,260 2,260 2,194 2,227 49,400
2021/06/23 2,285 2,301 2,241 2,272 60,000
2021/06/22 2,364 2,399 2,263 2,284 103,500
2021/06/21 2,387 2,400 2,349 2,364 38,100
2021/06/18 2,518 2,518 2,415 2,421 33,700
2021/06/17 2,446 2,509 2,423 2,500 37,300
2021/06/16 2,397 2,448 2,390 2,441 37,200
2021/06/15 2,441 2,452 2,403 2,415 31,800
2021/06/14 2,410 2,450 2,385 2,407 80,600
2021/06/11 2,449 2,460 2,356 2,360 62,800
2021/06/10 2,510 2,510 2,392 2,420 131,600
2021/06/09 2,352 2,567 2,315 2,526 356,000
2021/06/08 2,549 2,556 2,501 2,547 78,600
2021/06/07 2,553 2,570 2,536 2,549 33,900
2021/06/04 2,619 2,619 2,530 2,552 46,500
2021/06/03 2,550 2,641 2,550 2,619 57,900
2021/06/02 2,550 2,570 2,526 2,566 23,200
2021/06/01 2,490 2,549 2,490 2,539 22,000
2021/05/31 2,570 2,570 2,481 2,490 28,100
2021/05/28 2,644 2,644 2,515 2,520 60,100
2021/05/27 2,553 2,646 2,553 2,638 68,500
2021/05/26 2,549 2,569 2,530 2,540 26,900
2021/05/25 2,541 2,549 2,487 2,549 21,900
2021/05/24 2,553 2,575 2,483 2,565 31,800
2021/05/21 2,481 2,557 2,481 2,525 33,500
2021/05/20 2,451 2,505 2,451 2,478 18,700
2021/05/19 2,482 2,482 2,430 2,472 35,600
2021/05/18 2,487 2,510 2,470 2,482 54,600
2021/05/17 2,594 2,610 2,510 2,513 26,400
2021/05/14 2,519 2,578 2,489 2,561 61,000
2021/05/13 2,552 2,552 2,481 2,481 31,200
2021/05/12 2,562 2,596 2,539 2,557 28,900
2021/05/11 2,525 2,580 2,515 2,563 25,200
2021/05/10 2,529 2,562 2,495 2,559 28,400
2021/05/07 2,500 2,524 2,458 2,480 43,500
2021/05/06 2,509 2,555 2,473 2,538 44,500
2021/04/30 2,573 2,573 2,459 2,460 76,300
2021/04/28 2,574 2,640 2,555 2,606 186,400
2021/04/27 2,579 2,621 2,555 2,574 100,100
2021/04/26 2,481 2,564 2,474 2,557 74,000
2021/04/23 2,466 2,489 2,438 2,448 31,300
2021/04/22 2,448 2,500 2,448 2,453 24,100
2021/04/21 2,403 2,538 2,403 2,435 112,100
2021/04/20 2,500 2,500 2,440 2,450 49,800
2021/04/19 2,446 2,550 2,446 2,533 50,300
2021/04/16 2,422 2,498 2,422 2,473 39,600
2021/04/15 2,476 2,476 2,418 2,433 26,000
2021/04/14 2,435 2,480 2,400 2,476 56,700
2021/04/13 2,498 2,498 2,444 2,457 54,100
2021/04/12 2,500 2,518 2,470 2,471 81,200
2021/04/09 2,390 2,462 2,385 2,440 106,300
2021/04/08 2,380 2,481 2,350 2,430 344,600
2021/04/07 2,281 2,287 2,265 2,280 49,300
2021/04/06 2,279 2,295 2,229 2,243 136,800
2021/04/05 2,153 2,185 2,135 2,183 22,300
2021/04/02 2,150 2,164 2,131 2,159 16,900
2021/04/01 2,160 2,160 2,111 2,150 82,700
2021/03/31 2,132 2,142 2,100 2,123 20,300
2021/03/30 2,142 2,142 2,096 2,106 28,000
2021/03/29 2,180 2,180 2,130 2,151 26,300
2021/03/26 2,188 2,203 2,162 2,187 43,100
2021/03/25 2,120 2,188 2,108 2,188 55,900
2021/03/24 2,200 2,200 2,089 2,089 91,900
2021/03/23 2,150 2,215 2,107 2,207 126,100
2021/03/22 2,153 2,174 2,130 2,144 37,200
2021/03/19 2,100 2,142 2,061 2,128 83,600
2021/03/18 2,100 2,112 2,053 2,071 35,600
2021/03/17 2,052 2,143 2,052 2,068 47,500
2021/03/16 2,046 2,105 2,036 2,052 52,000
2021/03/15 1,997 2,047 1,976 2,044 52,000
2021/03/12 1,996 2,037 1,954 2,014 116,800
2021/03/11 2,015 2,084 1,998 2,063 62,600
2021/03/10 2,050 2,050 1,993 2,011 69,100
2021/03/09 1,988 2,053 1,971 2,030 41,800
2021/03/08 2,033 2,033 1,971 2,005 73,700
2021/03/05 2,090 2,105 1,951 2,033 179,100
2021/03/04 2,155 2,181 2,127 2,178 23,900
2021/03/03 2,115 2,199 2,115 2,181 64,700
2021/03/02 2,100 2,128 2,041 2,112 41,300
2021/03/01 2,093 2,105 2,059 2,082 22,100
2021/02/26 2,101 2,133 2,075 2,099 36,200
2021/02/25 2,161 2,161 2,110 2,110 14,200
2021/02/24 2,102 2,149 2,100 2,111 20,500
2021/02/22 2,120 2,136 2,107 2,119 20,500
2021/02/19 2,160 2,172 2,104 2,110 29,000
2021/02/18 2,160 2,189 2,160 2,171 18,000
2021/02/17 2,150 2,196 2,145 2,175 12,600
2021/02/16 2,203 2,211 2,160 2,169 23,400
2021/02/15 2,180 2,220 2,145 2,203 29,300
2021/02/12 2,172 2,210 2,155 2,187 24,700
2021/02/10 2,127 2,182 2,127 2,172 31,500
2021/02/09 2,136 2,146 2,120 2,120 17,500
2021/02/08 2,150 2,170 2,111 2,121 46,000
2021/02/05 2,177 2,191 2,147 2,174 29,700
2021/02/04 2,200 2,222 2,164 2,173 25,400
2021/02/03 2,140 2,227 2,120 2,227 51,400
2021/02/02 2,100 2,131 2,086 2,115 26,700
2021/02/01 2,058 2,115 2,053 2,100 65,400
2021/01/29 2,078 2,086 2,025 2,058 69,900
2021/01/28 2,090 2,119 2,049 2,078 45,500
2021/01/27 2,136 2,155 2,121 2,140 37,200
2021/01/26 2,108 2,156 2,097 2,102 53,800
2021/01/25 2,106 2,125 2,077 2,108 36,000
2021/01/22 2,053 2,120 2,046 2,111 37,500
2021/01/21 2,067 2,067 2,035 2,053 21,500
2021/01/20 2,070 2,070 2,010 2,034 44,800
2021/01/19 2,056 2,058 2,035 2,041 24,900
2021/01/18 2,052 2,066 2,045 2,056 18,600
2021/01/15 2,071 2,085 2,049 2,067 34,200
2021/01/14 2,077 2,082 2,046 2,071 43,200
2021/01/13 2,100 2,116 2,073 2,077 78,000
2021/01/12 2,130 2,132 2,095 2,105 41,400
2021/01/08 2,159 2,175 2,135 2,142 30,800
2021/01/07 2,160 2,189 2,118 2,150 35,900
2021/01/06 2,127 2,165 2,109 2,114 22,600
2021/01/05 2,100 2,160 2,080 2,127 32,100
2021/01/04 2,184 2,184 2,088 2,108 39,600

このページの先頭へ