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 |
|---|---|---|---|---|---|
| 2025/06/13 | 391 | 391 | 386 | 389 | 30,200 |
| 2025/06/12 | 395 | 395 | 391 | 391 | 3,700 |
| 2025/06/11 | 391 | 395 | 391 | 392 | 6,900 |
| 2025/06/10 | 395 | 397 | 391 | 391 | 18,900 |
| 2025/06/09 | 396 | 399 | 394 | 394 | 11,300 |
| 2025/06/06 | 398 | 399 | 396 | 396 | 8,100 |
| 2025/06/05 | 401 | 401 | 396 | 398 | 18,200 |
| 2025/06/04 | 402 | 403 | 399 | 401 | 32,000 |
| 2025/06/03 | 404 | 405 | 402 | 402 | 13,100 |
| 2025/06/02 | 407 | 407 | 404 | 404 | 7,500 |
| 2025/05/30 | 404 | 407 | 402 | 407 | 11,800 |
| 2025/05/29 | 402 | 404 | 402 | 404 | 4,300 |
| 2025/05/28 | 406 | 406 | 403 | 403 | 6,200 |
| 2025/05/27 | 408 | 408 | 403 | 406 | 5,900 |
| 2025/05/26 | 405 | 410 | 404 | 408 | 13,700 |
| 2025/05/23 | 394 | 405 | 390 | 405 | 32,300 |
| 2025/05/22 | 396 | 396 | 393 | 395 | 4,800 |
| 2025/05/21 | 396 | 396 | 392 | 392 | 6,600 |
| 2025/05/20 | 396 | 397 | 393 | 394 | 7,400 |
| 2025/05/19 | 392 | 399 | 392 | 399 | 5,100 |
| 2025/05/16 | 397 | 410 | 394 | 394 | 31,900 |
| 2025/05/15 | 396 | 403 | 396 | 400 | 3,700 |
| 2025/05/14 | 412 | 419 | 390 | 401 | 154,000 |
| 2025/05/13 | 418 | 418 | 402 | 411 | 28,400 |
| 2025/05/12 | 405 | 416 | 405 | 411 | 44,600 |
| 2025/05/09 | 396 | 404 | 396 | 398 | 15,000 |
| 2025/05/08 | 398 | 398 | 390 | 395 | 21,900 |
| 2025/05/07 | 401 | 401 | 395 | 397 | 28,600 |
| 2025/05/02 | 400 | 401 | 393 | 401 | 8,100 |
| 2025/05/01 | 402 | 417 | 393 | 394 | 63,300 |
| 2025/04/30 | 403 | 404 | 398 | 404 | 18,500 |
| 2025/04/28 | 399 | 405 | 398 | 403 | 15,500 |
| 2025/04/25 | 418 | 420 | 388 | 392 | 232,200 |
| 2025/04/24 | 386 | 419 | 386 | 416 | 87,100 |
| 2025/04/23 | 407 | 410 | 388 | 388 | 27,200 |
| 2025/04/22 | 422 | 422 | 395 | 401 | 37,200 |
| 2025/04/21 | 387 | 423 | 387 | 414 | 152,200 |
| 2025/04/18 | 351 | 402 | 351 | 402 | 668,400 |
| 2025/04/17 | 347 | 354 | 347 | 350 | 15,300 |
| 2025/04/16 | 353 | 355 | 350 | 352 | 3,500 |
| 2025/04/15 | 355 | 355 | 348 | 353 | 10,700 |
| 2025/04/14 | 362 | 369 | 348 | 351 | 11,000 |
| 2025/04/11 | 363 | 366 | 357 | 361 | 3,900 |
| 2025/04/10 | 363 | 370 | 355 | 368 | 18,200 |
| 2025/04/09 | 341 | 363 | 341 | 347 | 14,900 |
| 2025/04/08 | 342 | 351 | 334 | 348 | 9,000 |
| 2025/04/07 | 327 | 341 | 322 | 340 | 30,500 |
| 2025/04/04 | 358 | 365 | 351 | 351 | 28,600 |
| 2025/04/03 | 366 | 367 | 361 | 362 | 23,500 |
| 2025/04/02 | 380 | 380 | 372 | 372 | 6,400 |
| 2025/04/01 | 383 | 386 | 381 | 381 | 4,200 |
| 2025/03/31 | 380 | 388 | 380 | 383 | 22,600 |
| 2025/03/28 | 385 | 388 | 382 | 383 | 9,200 |
| 2025/03/27 | 388 | 391 | 384 | 387 | 31,800 |
| 2025/03/26 | 383 | 389 | 381 | 389 | 11,100 |
| 2025/03/25 | 380 | 385 | 380 | 382 | 9,600 |
| 2025/03/24 | 382 | 384 | 375 | 379 | 18,500 |
| 2025/03/21 | 378 | 388 | 377 | 382 | 13,900 |
| 2025/03/19 | 380 | 380 | 376 | 378 | 11,500 |
| 2025/03/18 | 388 | 388 | 377 | 381 | 4,600 |
| 2025/03/17 | 378 | 394 | 378 | 382 | 10,800 |
| 2025/03/14 | 374 | 377 | 374 | 377 | 8,000 |
| 2025/03/13 | 370 | 377 | 370 | 376 | 13,600 |
| 2025/03/12 | 370 | 372 | 366 | 371 | 7,300 |
| 2025/03/11 | 369 | 371 | 364 | 364 | 11,300 |
| 2025/03/10 | 370 | 371 | 369 | 370 | 7,000 |
| 2025/03/07 | 371 | 375 | 366 | 369 | 5,700 |
| 2025/03/06 | 375 | 376 | 367 | 371 | 8,500 |
| 2025/03/05 | 369 | 375 | 369 | 375 | 4,800 |
| 2025/03/04 | 374 | 379 | 372 | 372 | 7,300 |
| 2025/03/03 | 373 | 377 | 370 | 375 | 23,000 |
| 2025/02/28 | 381 | 385 | 371 | 374 | 39,300 |
| 2025/02/27 | 380 | 389 | 378 | 389 | 16,300 |
| 2025/02/26 | 390 | 390 | 384 | 385 | 8,200 |
| 2025/02/25 | 384 | 391 | 384 | 390 | 20,900 |
| 2025/02/21 | 382 | 386 | 378 | 384 | 24,000 |
| 2025/02/20 | 385 | 386 | 382 | 382 | 8,400 |
| 2025/02/19 | 388 | 390 | 380 | 382 | 15,400 |
| 2025/02/18 | 390 | 390 | 384 | 388 | 26,700 |
| 2025/02/17 | 381 | 389 | 374 | 389 | 80,500 |
| 2025/02/14 | 388 | 395 | 386 | 387 | 19,900 |
| 2025/02/13 | 388 | 391 | 385 | 389 | 24,000 |
| 2025/02/12 | 397 | 397 | 389 | 394 | 31,100 |
| 2025/02/10 | 390 | 400 | 383 | 398 | 55,300 |
| 2025/02/07 | 390 | 392 | 390 | 392 | 6,200 |
| 2025/02/06 | 390 | 391 | 386 | 387 | 6,800 |
| 2025/02/05 | 385 | 391 | 385 | 387 | 29,400 |
| 2025/02/04 | 374 | 379 | 371 | 379 | 26,100 |
| 2025/02/03 | 366 | 369 | 365 | 366 | 4,600 |
| 2025/01/31 | 371 | 371 | 367 | 368 | 2,600 |
| 2025/01/30 | 369 | 372 | 368 | 371 | 14,900 |
| 2025/01/29 | 374 | 376 | 367 | 368 | 15,300 |
| 2025/01/28 | 370 | 378 | 370 | 374 | 23,600 |
| 2025/01/27 | 367 | 373 | 367 | 371 | 13,200 |
| 2025/01/24 | 359 | 367 | 359 | 365 | 6,700 |
| 2025/01/23 | 361 | 361 | 360 | 360 | 2,800 |
| 2025/01/22 | 360 | 366 | 360 | 362 | 8,400 |
| 2025/01/21 | 361 | 363 | 360 | 363 | 4,400 |
| 2025/01/20 | 363 | 363 | 361 | 362 | 3,600 |
| 2025/01/17 | 362 | 363 | 359 | 360 | 6,300 |
| 2025/01/16 | 361 | 366 | 361 | 363 | 32,600 |
| 2025/01/15 | 363 | 363 | 360 | 361 | 16,500 |
| 2025/01/14 | 362 | 362 | 360 | 360 | 18,300 |
| 2025/01/10 | 360 | 362 | 356 | 362 | 16,400 |
| 2025/01/09 | 359 | 362 | 358 | 358 | 9,800 |
| 2025/01/08 | 356 | 362 | 356 | 360 | 11,700 |
| 2025/01/07 | 356 | 358 | 355 | 356 | 9,400 |
| 2025/01/06 | 355 | 357 | 353 | 355 | 12,400 |
| 2024/12/30 | 354 | 356 | 352 | 355 | 17,300 |
| 2024/12/27 | 350 | 354 | 350 | 352 | 12,400 |
| 2024/12/26 | 353 | 353 | 350 | 351 | 51,300 |
| 2024/12/25 | 351 | 355 | 350 | 353 | 51,900 |
| 2024/12/24 | 351 | 351 | 350 | 350 | 29,800 |
| 2024/12/23 | 350 | 352 | 350 | 352 | 89,200 |
| 2024/12/20 | 351 | 352 | 350 | 350 | 8,000 |
| 2024/12/19 | 352 | 353 | 350 | 351 | 17,100 |
| 2024/12/18 | 350 | 352 | 350 | 352 | 434,300 |
| 2024/12/17 | 353 | 354 | 350 | 350 | 41,700 |
| 2024/12/16 | 356 | 356 | 354 | 354 | 12,300 |
| 2024/12/13 | 357 | 357 | 356 | 356 | 5,900 |
| 2024/12/12 | 362 | 362 | 359 | 359 | 7,500 |
| 2024/12/11 | 361 | 362 | 358 | 362 | 25,200 |
| 2024/12/10 | 357 | 363 | 357 | 361 | 21,500 |
| 2024/12/09 | 357 | 358 | 355 | 357 | 60,300 |
| 2024/12/06 | 357 | 360 | 356 | 356 | 36,300 |
| 2024/12/05 | 356 | 359 | 356 | 358 | 20,600 |
| 2024/12/04 | 363 | 363 | 359 | 359 | 9,700 |
| 2024/12/03 | 362 | 364 | 360 | 363 | 15,100 |
| 2024/12/02 | 359 | 361 | 356 | 361 | 14,200 |
| 2024/11/29 | 362 | 364 | 361 | 363 | 7,900 |
| 2024/11/28 | 358 | 362 | 358 | 362 | 10,400 |
| 2024/11/27 | 358 | 358 | 355 | 358 | 8,500 |
| 2024/11/26 | 367 | 367 | 353 | 354 | 39,800 |
| 2024/11/25 | 361 | 366 | 360 | 365 | 17,900 |
| 2024/11/22 | 365 | 367 | 361 | 361 | 11,700 |
| 2024/11/21 | 354 | 367 | 354 | 365 | 28,700 |
| 2024/11/20 | 352 | 354 | 352 | 353 | 8,900 |
| 2024/11/19 | 350 | 353 | 349 | 353 | 26,600 |
| 2024/11/18 | 348 | 352 | 348 | 351 | 29,700 |
| 2024/11/15 | 353 | 353 | 349 | 349 | 12,600 |
| 2024/11/14 | 349 | 355 | 341 | 349 | 109,000 |
| 2024/11/13 | 358 | 365 | 358 | 360 | 39,800 |
| 2024/11/12 | 356 | 356 | 354 | 356 | 18,800 |
| 2024/11/11 | 354 | 356 | 351 | 354 | 16,100 |
| 2024/11/08 | 351 | 354 | 351 | 354 | 14,700 |
| 2024/11/07 | 353 | 354 | 348 | 351 | 77,200 |
| 2024/11/06 | 359 | 360 | 351 | 353 | 46,700 |
| 2024/11/05 | 362 | 362 | 355 | 360 | 51,200 |
| 2024/11/01 | 364 | 367 | 357 | 357 | 76,200 |
| 2024/10/31 | 368 | 368 | 364 | 365 | 41,700 |
| 2024/10/30 | 370 | 370 | 369 | 369 | 10,000 |
| 2024/10/29 | 370 | 373 | 370 | 372 | 5,300 |
| 2024/10/28 | 366 | 374 | 366 | 371 | 21,800 |
| 2024/10/25 | 368 | 370 | 366 | 367 | 7,200 |
| 2024/10/24 | 370 | 372 | 368 | 368 | 8,800 |
| 2024/10/23 | 372 | 372 | 370 | 372 | 3,100 |
| 2024/10/22 | 373 | 374 | 372 | 374 | 26,100 |
| 2024/10/21 | 372 | 373 | 371 | 373 | 11,900 |
| 2024/10/18 | 374 | 374 | 371 | 371 | 10,800 |
| 2024/10/17 | 372 | 374 | 372 | 374 | 6,700 |
| 2024/10/16 | 373 | 375 | 372 | 374 | 4,200 |
| 2024/10/15 | 374 | 375 | 373 | 375 | 13,500 |
| 2024/10/11 | 374 | 377 | 374 | 374 | 4,300 |
| 2024/10/10 | 380 | 380 | 376 | 376 | 14,900 |
| 2024/10/09 | 383 | 383 | 377 | 382 | 5,600 |
| 2024/10/08 | 383 | 383 | 380 | 382 | 14,300 |
| 2024/10/07 | 383 | 384 | 381 | 383 | 6,400 |
| 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 |