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
2005/12/30 1,014 1,015 1,006 1,006 8,500
2005/12/29 1,000 1,012 1,000 1,006 45,400
2005/12/28 1,020 1,028 999 1,000 84,300
2005/12/27 1,025 1,029 1,020 1,020 16,000
2005/12/26 1,027 1,033 1,025 1,027 17,500
2005/12/22 1,048 1,048 1,025 1,026 11,000
2005/12/21 1,050 1,055 1,030 1,033 15,000
2005/12/20 1,020 1,070 1,015 1,044 21,100
2005/12/19 1,001 1,019 1,001 1,015 14,800
2005/12/16 1,018 1,020 1,000 1,001 17,500
2005/12/15 1,028 1,034 1,010 1,017 20,100
2005/12/14 1,055 1,056 1,030 1,034 25,800
2005/12/13 1,070 1,076 1,055 1,056 25,700
2005/12/12 1,086 1,086 1,077 1,080 10,600
2005/12/09 1,080 1,084 1,076 1,084 5,000
2005/12/08 1,090 1,090 1,078 1,078 11,700
2005/12/07 1,090 1,090 1,082 1,090 12,800
2005/12/06 1,090 1,095 1,082 1,090 11,900
2005/12/05 1,100 1,100 1,081 1,090 14,800
2005/12/02 1,075 1,100 1,075 1,099 30,500
2005/12/01 1,060 1,078 1,060 1,070 10,400
2005/11/30 1,055 1,086 1,055 1,080 7,200
2005/11/29 1,094 1,094 1,070 1,080 6,200
2005/11/28 1,105 1,108 1,091 1,095 15,200
2005/11/25 1,100 1,103 1,099 1,102 43,400
2005/11/24 1,090 1,095 1,050 1,090 35,100
2005/11/22 1,090 1,090 1,048 1,090 21,000
2005/11/21 1,100 1,116 1,010 1,090 45,500
2005/11/18 1,060 1,120 1,060 1,120 82,000
2005/11/17 996 1,055 996 1,047 94,400
2005/11/16 990 990 970 980 48,200
2005/11/15 1,000 1,003 980 992 23,900
2005/11/14 1,012 1,012 999 1,005 50,500
2005/11/11 1,010 1,025 1,001 1,015 50,800
2005/11/10 1,060 1,060 1,040 1,043 39,500
2005/11/09 1,117 1,119 1,040 1,088 65,300
2005/11/08 1,150 1,169 1,101 1,125 81,300
2005/11/07 1,194 1,199 1,150 1,171 118,300
2005/11/04 1,150 1,190 1,135 1,185 179,100
2005/11/02 1,240 1,240 1,101 1,130 469,200
2005/11/01 1,247 1,247 1,247 1,247 184,800
2005/10/31 1,047 1,047 1,047 1,047 76,500
2005/10/28 900 947 897 947 61,200
2005/10/27 890 900 889 900 36,200
2005/10/26 885 890 885 890 10,600
2005/10/25 881 882 878 882 6,100
2005/10/24 875 881 875 881 8,400
2005/10/21 873 877 873 876 6,000
2005/10/20 873 877 872 877 1,600
2005/10/19 873 875 872 873 5,900
2005/10/18 873 880 873 877 4,700
2005/10/17 877 880 873 873 4,100
2005/10/14 877 877 873 877 1,900
2005/10/13 878 878 872 872 4,300
2005/10/12 880 880 877 878 2,200
2005/10/11 879 880 876 880 5,200
2005/10/07 879 880 876 880 3,700
2005/10/06 874 880 874 880 3,900
2005/10/05 870 874 870 874 1,500
2005/10/04 870 873 867 873 6,900
2005/10/03 874 879 871 871 6,100
2005/09/30 880 880 872 874 6,400
2005/09/29 874 887 872 875 6,500
2005/09/28 890 890 872 887 9,700
2005/09/27 870 890 870 872 10,500
2005/09/26 883 890 880 890 13,500
2005/09/22 888 890 880 883 32,000
2005/09/21 889 889 880 883 9,700
2005/09/20 880 889 880 880 13,900
2005/09/16 884 887 880 880 11,300
2005/09/15 884 885 884 885 6,900
2005/09/14 885 885 880 884 5,100
2005/09/13 887 888 882 887 6,900
2005/09/12 890 890 885 887 4,800
2005/09/09 890 890 883 885 4,300
2005/09/08 889 890 883 883 7,300
2005/09/07 882 889 880 884 7,100
2005/09/06 870 880 870 880 8,800
2005/09/05 870 872 870 870 2,400
2005/09/02 869 870 867 870 3,600
2005/09/01 871 874 865 869 15,900
2005/08/31 872 872 870 871 3,600
2005/08/30 877 880 875 875 4,900
2005/08/29 888 888 875 875 7,300
2005/08/26 891 891 882 889 11,100
2005/08/25 890 891 885 885 14,100
2005/08/24 890 890 885 885 4,800
2005/08/23 886 888 885 886 8,800
2005/08/22 888 890 885 888 6,800
2005/08/19 895 895 889 890 10,500
2005/08/18 900 900 895 895 13,600
2005/08/17 896 900 890 900 15,100
2005/08/16 888 892 887 888 14,500
2005/08/15 888 888 885 885 11,700
2005/08/12 885 886 881 886 12,000
2005/08/11 879 888 878 886 21,100
2005/08/10 869 879 867 878 17,900
2005/08/09 865 869 860 868 14,100
2005/08/08 864 864 855 862 15,600
2005/08/05 859 863 855 857 6,800
2005/08/04 859 859 856 858 6,200
2005/08/03 858 864 858 859 4,300
2005/08/02 865 865 860 860 2,900
2005/08/01 863 865 858 865 7,500
2005/07/29 863 863 858 860 6,400
2005/07/28 862 863 860 863 5,300
2005/07/27 860 863 860 863 6,000
2005/07/26 860 862 858 862 9,700
2005/07/25 860 860 858 860 9,200
2005/07/22 860 860 858 858 5,100
2005/07/21 860 860 856 859 10,200
2005/07/20 860 860 856 859 14,000
2005/07/19 854 858 853 857 16,300
2005/07/15 855 858 845 846 5,800
2005/07/14 859 860 825 850 20,300
2005/07/13 856 860 856 857 5,900
2005/07/12 860 862 859 862 4,600
2005/07/11 865 865 859 860 16,100
2005/07/08 860 861 858 860 7,700
2005/07/07 860 864 858 858 16,000
2005/07/06 855 860 855 860 6,800
2005/07/05 839 850 838 850 7,000
2005/07/04 835 841 834 840 11,500
2005/07/01 829 831 828 831 9,200
2005/06/30 830 830 824 829 6,700
2005/06/29 830 832 828 829 13,300
2005/06/28 815 815 810 814 9,700
2005/06/27 812 815 811 812 3,000
2005/06/24 820 820 810 810 7,800
2005/06/23 810 816 809 816 4,300
2005/06/22 813 814 809 814 2,900
2005/06/21 810 813 810 813 3,800
2005/06/20 812 812 805 806 6,700
2005/06/17 801 814 801 813 10,200
2005/06/16 796 808 793 805 7,500
2005/06/15 800 800 790 796 6,900
2005/06/14 790 790 790 790 3,800
2005/06/13 780 790 780 788 4,000
2005/06/10 780 780 778 780 9,300
2005/06/09 780 780 780 780 3,800
2005/06/08 780 780 780 780 1,200
2005/06/07 783 785 780 780 5,600
2005/06/06 780 781 780 780 5,300
2005/06/03 775 775 770 772 8,000
2005/06/02 778 779 770 775 5,900
2005/06/01 783 783 770 775 5,400
2005/05/31 782 782 773 775 1,600
2005/05/30 785 785 772 783 6,600
2005/05/27 776 784 770 784 14,500
2005/05/26 785 785 775 775 9,300
2005/05/25 785 785 784 784 2,700
2005/05/24 790 790 771 784 5,500
2005/05/23 798 798 790 790 9,000
2005/05/20 796 799 796 799 6,500
2005/05/19 801 801 795 795 3,200
2005/05/18 800 801 800 801 1,400
2005/05/17 800 803 800 800 3,600
2005/05/16 801 805 800 800 4,600
2005/05/13 805 805 805 805 200
2005/05/12 808 808 808 808 1,800
2005/05/11 804 807 801 807 2,400
2005/05/10 805 806 803 803 600
2005/05/09 800 805 800 805 4,300
2005/05/06 800 807 800 807 4,700
2005/05/02 800 809 800 800 4,000
2005/04/28 805 805 803 804 1,600
2005/04/27 804 807 804 807 2,500
2005/04/26 804 810 802 810 9,900
2005/04/25 809 809 800 800 5,400
2005/04/22 814 817 800 806 5,700
2005/04/21 809 809 800 800 4,100
2005/04/20 810 810 809 809 800
2005/04/19 798 800 797 799 7,700
2005/04/18 803 803 793 796 10,800
2005/04/15 811 811 803 810 11,400
2005/04/14 817 817 811 811 2,500
2005/04/13 819 819 810 817 6,100
2005/04/12 820 825 815 816 5,200
2005/04/11 818 820 815 818 1,400
2005/04/08 820 820 815 818 2,700
2005/04/07 817 817 811 816 1,600
2005/04/06 819 819 811 817 5,600
2005/04/05 813 823 811 814 12,900
2005/04/04 810 822 810 814 9,200
2005/04/01 830 830 811 811 9,100
2005/03/31 816 818 810 815 5,600
2005/03/30 816 820 808 815 10,700
2005/03/29 820 829 815 815 11,900
2005/03/28 803 833 803 833 53,600
2005/03/25 905 905 870 882 71,500
2005/03/24 905 906 900 905 31,400
2005/03/23 904 905 902 905 31,900
2005/03/22 903 904 902 904 28,900
2005/03/18 900 903 900 903 33,400
2005/03/17 900 906 899 900 31,300
2005/03/16 906 906 899 899 21,500
2005/03/15 910 910 905 908 11,000
2005/03/14 910 910 900 910 32,400
2005/03/11 903 910 903 909 8,100
2005/03/10 906 907 903 903 14,200
2005/03/09 903 905 900 900 29,800
2005/03/08 909 910 900 905 16,300
2005/03/07 910 915 900 908 34,500
2005/03/04 900 905 899 903 17,100
2005/03/03 888 900 883 900 26,600
2005/03/02 871 885 871 882 7,900
2005/03/01 865 885 865 885 16,800
2005/02/28 865 865 861 865 13,300
2005/02/25 865 865 863 865 12,200
2005/02/24 865 865 862 864 2,600
2005/02/23 866 866 860 860 7,700
2005/02/22 859 862 857 860 8,300
2005/02/21 859 859 855 858 4,600
2005/02/18 860 860 855 855 5,100
2005/02/17 861 864 858 860 5,500
2005/02/16 865 865 860 864 1,700
2005/02/15 858 865 857 860 13,300
2005/02/14 861 863 859 860 10,600
2005/02/10 860 863 856 861 11,800
2005/02/09 860 866 859 859 12,200
2005/02/08 850 860 850 860 9,600
2005/02/07 842 850 841 850 14,300
2005/02/04 840 860 840 840 24,500
2005/02/03 830 836 830 835 1,700
2005/02/02 834 836 828 830 18,000
2005/02/01 834 835 826 833 3,100
2005/01/31 824 831 822 831 7,500
2005/01/28 824 824 820 824 3,200
2005/01/27 824 824 815 824 3,900
2005/01/26 819 824 815 824 9,500
2005/01/25 824 824 815 815 10,100
2005/01/24 824 824 820 820 5,600
2005/01/21 811 825 808 824 12,500
2005/01/20 810 824 808 823 9,100
2005/01/19 818 820 818 820 2,300
2005/01/18 822 824 810 818 9,300
2005/01/17 820 825 807 823 13,000
2005/01/14 817 820 815 820 3,100
2005/01/13 820 821 815 820 5,200
2005/01/12 819 819 807 815 16,000
2005/01/11 815 821 807 821 11,700
2005/01/07 806 815 802 815 8,200
2005/01/06 810 812 801 808 5,800
2005/01/05 811 811 799 799 15,800
2005/01/04 812 813 810 813 2,400

このページの先頭へ