シャルレ(9885)の株価時系列情報
シャルレ(9885)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 |
|---|---|---|---|---|---|
| 2024/10/04 | 380 | 382 | 380 | 381 | 3,600 |
| 2024/10/03 | 377 | 380 | 377 | 379 | 14,600 |
| 2024/10/02 | 372 | 377 | 371 | 373 | 2,700 |
| 2024/10/01 | 377 | 379 | 370 | 376 | 38,200 |
| 2024/09/30 | 371 | 379 | 368 | 379 | 17,400 |
| 2024/09/27 | 370 | 377 | 370 | 372 | 7,000 |
| 2024/09/26 | 379 | 379 | 373 | 377 | 7,700 |
| 2024/09/25 | 377 | 377 | 375 | 376 | 4,000 |
| 2024/09/24 | 381 | 382 | 377 | 377 | 4,800 |
| 2024/09/20 | 377 | 387 | 377 | 381 | 8,900 |
| 2024/09/19 | 376 | 380 | 375 | 377 | 31,600 |
| 2024/09/18 | 370 | 380 | 368 | 377 | 27,500 |
| 2024/09/17 | 366 | 368 | 365 | 367 | 31,100 |
| 2024/09/13 | 367 | 368 | 365 | 365 | 13,600 |
| 2024/09/12 | 369 | 369 | 366 | 368 | 6,500 |
| 2024/09/11 | 371 | 373 | 365 | 367 | 8,300 |
| 2024/09/10 | 373 | 378 | 369 | 376 | 4,500 |
| 2024/09/09 | 372 | 374 | 368 | 374 | 16,200 |
| 2024/09/06 | 377 | 377 | 372 | 372 | 15,300 |
| 2024/09/05 | 378 | 382 | 378 | 379 | 2,500 |
| 2024/09/04 | 387 | 387 | 378 | 378 | 25,400 |
| 2024/09/03 | 386 | 388 | 386 | 388 | 5,800 |
| 2024/09/02 | 387 | 389 | 385 | 387 | 9,700 |
| 2024/08/30 | 381 | 390 | 381 | 389 | 15,700 |
| 2024/08/29 | 382 | 388 | 381 | 388 | 23,800 |
| 2024/08/28 | 383 | 383 | 378 | 381 | 15,600 |
| 2024/08/27 | 384 | 384 | 380 | 382 | 4,400 |
| 2024/08/26 | 388 | 389 | 373 | 388 | 21,100 |
| 2024/08/23 | 384 | 388 | 384 | 388 | 3,900 |
| 2024/08/22 | 385 | 388 | 381 | 385 | 6,700 |
| 2024/08/21 | 389 | 389 | 385 | 386 | 8,000 |
| 2024/08/20 | 382 | 390 | 382 | 389 | 10,100 |
| 2024/08/19 | 385 | 387 | 381 | 382 | 6,700 |
| 2024/08/16 | 385 | 386 | 382 | 386 | 18,400 |
| 2024/08/15 | 380 | 383 | 379 | 379 | 8,800 |
| 2024/08/14 | 375 | 379 | 375 | 379 | 64,600 |
| 2024/08/13 | 363 | 379 | 361 | 375 | 109,700 |
| 2024/08/09 | 391 | 404 | 390 | 403 | 39,200 |
| 2024/08/08 | 368 | 384 | 366 | 382 | 41,000 |
| 2024/08/07 | 356 | 383 | 352 | 375 | 60,600 |
| 2024/08/06 | 339 | 380 | 339 | 355 | 63,900 |
| 2024/08/05 | 388 | 388 | 324 | 332 | 249,600 |
| 2024/08/02 | 425 | 425 | 398 | 404 | 120,400 |
| 2024/08/01 | 445 | 445 | 427 | 429 | 23,500 |
| 2024/07/31 | 436 | 448 | 436 | 448 | 14,200 |
| 2024/07/30 | 438 | 440 | 435 | 438 | 5,600 |
| 2024/07/29 | 430 | 440 | 430 | 438 | 13,800 |
| 2024/07/26 | 435 | 435 | 432 | 432 | 8,200 |
| 2024/07/25 | 431 | 434 | 430 | 434 | 8,300 |
| 2024/07/24 | 440 | 440 | 432 | 433 | 5,500 |
| 2024/07/23 | 437 | 442 | 437 | 438 | 18,600 |
| 2024/07/22 | 434 | 440 | 434 | 438 | 10,600 |
| 2024/07/19 | 433 | 437 | 432 | 435 | 13,800 |
| 2024/07/18 | 432 | 433 | 431 | 432 | 5,600 |
| 2024/07/17 | 432 | 435 | 429 | 435 | 26,800 |
| 2024/07/16 | 442 | 444 | 432 | 434 | 33,500 |
| 2024/07/12 | 443 | 448 | 441 | 445 | 8,600 |
| 2024/07/11 | 450 | 450 | 443 | 444 | 10,500 |
| 2024/07/10 | 447 | 450 | 447 | 448 | 2,400 |
| 2024/07/09 | 447 | 448 | 447 | 448 | 7,100 |
| 2024/07/08 | 448 | 450 | 448 | 448 | 3,900 |
| 2024/07/05 | 446 | 450 | 445 | 447 | 5,300 |
| 2024/07/04 | 455 | 455 | 444 | 446 | 14,100 |
| 2024/07/03 | 457 | 460 | 452 | 457 | 14,200 |
| 2024/07/02 | 455 | 464 | 455 | 460 | 31,400 |
| 2024/07/01 | 449 | 455 | 449 | 455 | 22,200 |
| 2024/06/28 | 450 | 450 | 446 | 449 | 12,200 |
| 2024/06/27 | 448 | 451 | 444 | 449 | 8,200 |
| 2024/06/26 | 445 | 458 | 443 | 448 | 24,000 |
| 2024/06/25 | 436 | 445 | 436 | 445 | 26,800 |
| 2024/06/24 | 433 | 435 | 432 | 435 | 8,800 |
| 2024/06/21 | 432 | 435 | 432 | 434 | 5,100 |
| 2024/06/20 | 432 | 434 | 431 | 434 | 16,400 |
| 2024/06/19 | 432 | 434 | 430 | 432 | 29,300 |
| 2024/06/18 | 434 | 434 | 429 | 431 | 35,000 |
| 2024/06/17 | 435 | 439 | 428 | 434 | 38,700 |
| 2024/06/14 | 434 | 436 | 430 | 436 | 17,700 |
| 2024/06/13 | 439 | 439 | 429 | 432 | 22,500 |
| 2024/06/12 | 441 | 441 | 438 | 440 | 3,200 |
| 2024/06/11 | 439 | 442 | 438 | 438 | 12,400 |
| 2024/06/10 | 443 | 444 | 439 | 441 | 16,400 |
| 2024/06/07 | 441 | 444 | 439 | 443 | 13,900 |
| 2024/06/06 | 444 | 446 | 439 | 441 | 10,600 |
| 2024/06/05 | 441 | 444 | 438 | 444 | 17,100 |
| 2024/06/04 | 445 | 447 | 441 | 442 | 21,000 |
| 2024/06/03 | 430 | 440 | 430 | 440 | 59,300 |
| 2024/05/31 | 432 | 435 | 429 | 430 | 27,600 |
| 2024/05/30 | 426 | 432 | 423 | 432 | 22,600 |
| 2024/05/29 | 435 | 438 | 428 | 429 | 35,900 |
| 2024/05/28 | 430 | 436 | 430 | 433 | 18,200 |
| 2024/05/27 | 433 | 435 | 431 | 431 | 31,300 |
| 2024/05/24 | 434 | 436 | 430 | 432 | 27,100 |
| 2024/05/23 | 449 | 449 | 434 | 437 | 30,200 |
| 2024/05/22 | 449 | 452 | 438 | 445 | 57,700 |
| 2024/05/21 | 449 | 458 | 441 | 444 | 56,900 |
| 2024/05/20 | 432 | 447 | 432 | 445 | 84,700 |
| 2024/05/17 | 423 | 433 | 417 | 431 | 54,700 |
| 2024/05/16 | 430 | 436 | 416 | 423 | 88,700 |
| 2024/05/15 | 431 | 438 | 419 | 438 | 189,500 |
| 2024/05/14 | 440 | 447 | 427 | 427 | 430,500 |
| 2024/05/13 | 490 | 494 | 481 | 482 | 171,200 |
| 2024/05/10 | 489 | 492 | 487 | 490 | 21,000 |
| 2024/05/09 | 493 | 493 | 485 | 487 | 26,200 |
| 2024/05/08 | 494 | 495 | 491 | 493 | 16,200 |
| 2024/05/07 | 502 | 505 | 494 | 494 | 29,800 |
| 2024/05/02 | 497 | 502 | 496 | 499 | 50,900 |
| 2024/05/01 | 493 | 497 | 493 | 494 | 23,600 |
| 2024/04/30 | 490 | 498 | 490 | 498 | 39,600 |
| 2024/04/26 | 488 | 490 | 484 | 489 | 18,000 |
| 2024/04/25 | 486 | 488 | 485 | 485 | 20,000 |
| 2024/04/24 | 486 | 492 | 485 | 490 | 21,400 |
| 2024/04/23 | 487 | 489 | 484 | 484 | 23,700 |
| 2024/04/22 | 482 | 488 | 478 | 486 | 34,700 |
| 2024/04/19 | 486 | 486 | 474 | 478 | 62,400 |
| 2024/04/18 | 479 | 490 | 479 | 486 | 39,700 |
| 2024/04/17 | 488 | 489 | 477 | 477 | 57,700 |
| 2024/04/16 | 498 | 498 | 487 | 487 | 105,100 |
| 2024/04/15 | 492 | 502 | 489 | 498 | 62,600 |
| 2024/04/12 | 500 | 500 | 493 | 493 | 26,100 |
| 2024/04/11 | 501 | 502 | 497 | 498 | 63,300 |
| 2024/04/10 | 497 | 502 | 495 | 502 | 58,100 |
| 2024/04/09 | 488 | 498 | 486 | 498 | 48,000 |
| 2024/04/08 | 483 | 489 | 481 | 489 | 37,000 |
| 2024/04/05 | 481 | 483 | 479 | 482 | 25,300 |
| 2024/04/04 | 489 | 489 | 481 | 482 | 57,600 |
| 2024/04/03 | 474 | 486 | 474 | 486 | 73,100 |
| 2024/04/02 | 483 | 483 | 473 | 474 | 112,800 |
| 2024/04/01 | 490 | 492 | 479 | 483 | 107,200 |
| 2024/03/29 | 488 | 493 | 485 | 487 | 74,200 |
| 2024/03/28 | 495 | 497 | 485 | 485 | 185,900 |
| 2024/03/27 | 517 | 519 | 513 | 513 | 245,000 |
| 2024/03/26 | 523 | 523 | 514 | 516 | 133,600 |
| 2024/03/25 | 526 | 527 | 520 | 521 | 165,400 |
| 2024/03/22 | 517 | 522 | 514 | 521 | 111,500 |
| 2024/03/21 | 509 | 516 | 505 | 511 | 88,200 |
| 2024/03/19 | 503 | 507 | 502 | 504 | 43,300 |
| 2024/03/18 | 510 | 511 | 499 | 501 | 236,700 |
| 2024/03/15 | 515 | 515 | 505 | 505 | 33,500 |
| 2024/03/14 | 507 | 515 | 504 | 515 | 45,700 |
| 2024/03/13 | 512 | 512 | 504 | 505 | 26,700 |
| 2024/03/12 | 498 | 511 | 496 | 506 | 111,900 |
| 2024/03/11 | 507 | 514 | 492 | 498 | 207,300 |
| 2024/03/08 | 509 | 513 | 506 | 507 | 73,100 |
| 2024/03/07 | 511 | 516 | 506 | 510 | 73,000 |
| 2024/03/06 | 507 | 513 | 504 | 513 | 69,500 |
| 2024/03/05 | 518 | 518 | 507 | 510 | 123,000 |
| 2024/03/04 | 525 | 530 | 513 | 517 | 148,300 |
| 2024/03/01 | 517 | 535 | 516 | 523 | 345,500 |
| 2024/02/29 | 531 | 532 | 511 | 518 | 920,400 |
| 2024/02/28 | 558 | 568 | 557 | 565 | 26,800 |
| 2024/02/27 | 555 | 574 | 555 | 559 | 62,300 |
| 2024/02/26 | 555 | 557 | 551 | 556 | 67,000 |
| 2024/02/22 | 560 | 563 | 554 | 555 | 26,600 |
| 2024/02/21 | 560 | 565 | 559 | 565 | 22,000 |
| 2024/02/20 | 565 | 565 | 553 | 562 | 42,700 |
| 2024/02/19 | 520 | 570 | 520 | 566 | 195,600 |
| 2024/02/16 | 498 | 519 | 498 | 518 | 48,000 |
| 2024/02/15 | 508 | 515 | 498 | 498 | 150,900 |
| 2024/02/14 | 522 | 530 | 505 | 507 | 481,800 |
| 2024/02/13 | 457 | 531 | 456 | 531 | 143,600 |
| 2024/02/09 | 459 | 461 | 446 | 451 | 50,200 |
| 2024/02/08 | 460 | 468 | 460 | 460 | 15,600 |
| 2024/02/07 | 467 | 470 | 457 | 457 | 17,600 |
| 2024/02/06 | 478 | 478 | 454 | 464 | 44,500 |
| 2024/02/05 | 476 | 479 | 471 | 478 | 23,900 |
| 2024/02/02 | 468 | 476 | 468 | 476 | 31,300 |
| 2024/02/01 | 465 | 473 | 461 | 468 | 33,900 |
| 2024/01/31 | 466 | 472 | 464 | 467 | 19,200 |
| 2024/01/30 | 465 | 471 | 461 | 470 | 28,400 |
| 2024/01/29 | 455 | 464 | 455 | 462 | 22,400 |
| 2024/01/26 | 459 | 468 | 446 | 457 | 46,500 |
| 2024/01/25 | 459 | 459 | 453 | 459 | 8,200 |
| 2024/01/24 | 458 | 459 | 455 | 459 | 10,500 |
| 2024/01/23 | 459 | 463 | 450 | 460 | 49,000 |
| 2024/01/22 | 456 | 462 | 454 | 462 | 10,800 |
| 2024/01/19 | 457 | 457 | 454 | 456 | 3,600 |
| 2024/01/18 | 461 | 461 | 455 | 457 | 7,600 |
| 2024/01/17 | 460 | 462 | 456 | 461 | 10,900 |
| 2024/01/16 | 469 | 469 | 456 | 456 | 25,200 |
| 2024/01/15 | 457 | 469 | 455 | 467 | 48,500 |
| 2024/01/12 | 456 | 459 | 451 | 456 | 22,500 |
| 2024/01/11 | 458 | 461 | 453 | 456 | 34,400 |
| 2024/01/10 | 461 | 462 | 455 | 457 | 26,900 |
| 2024/01/09 | 446 | 462 | 446 | 462 | 76,000 |
| 2024/01/05 | 446 | 446 | 442 | 446 | 21,800 |
| 2024/01/04 | 436 | 450 | 436 | 446 | 23,700 |
| 2023/12/29 | 434 | 436 | 431 | 434 | 12,000 |
| 2023/12/28 | 432 | 435 | 432 | 435 | 2,700 |
| 2023/12/27 | 430 | 438 | 430 | 435 | 26,200 |
| 2023/12/26 | 440 | 441 | 434 | 440 | 30,100 |
| 2023/12/25 | 438 | 444 | 433 | 441 | 33,400 |
| 2023/12/22 | 445 | 445 | 442 | 443 | 15,800 |
| 2023/12/21 | 440 | 446 | 440 | 446 | 13,400 |
| 2023/12/20 | 434 | 452 | 427 | 450 | 46,200 |
| 2023/12/19 | 442 | 442 | 430 | 434 | 44,300 |
| 2023/12/18 | 434 | 444 | 434 | 444 | 12,100 |
| 2023/12/15 | 433 | 438 | 432 | 437 | 13,400 |
| 2023/12/14 | 438 | 438 | 433 | 433 | 12,000 |
| 2023/12/13 | 433 | 439 | 433 | 436 | 8,000 |
| 2023/12/12 | 438 | 439 | 433 | 433 | 18,000 |