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
2006/12/29 806 810 805 810 3,000
2006/12/28 815 815 804 814 5,400
2006/12/27 810 810 810 810 3,100
2006/12/26 810 810 801 805 4,500
2006/12/25 811 815 808 808 5,600
2006/12/22 814 820 811 815 3,600
2006/12/21 824 824 810 816 4,100
2006/12/20 820 820 807 814 4,700
2006/12/19 820 822 810 820 13,600
2006/12/18 819 820 806 820 2,200
2006/12/15 810 820 810 820 1,700
2006/12/14 815 820 815 820 7,800
2006/12/13 814 814 814 814 100
2006/12/12 806 815 800 815 8,400
2006/12/11 805 810 801 801 3,500
2006/12/08 806 812 805 805 1,700
2006/12/07 802 808 801 805 3,400
2006/12/06 810 810 800 801 2,600
2006/12/05 815 820 811 812 1,700
2006/12/04 807 820 807 820 4,300
2006/12/01 810 815 810 815 4,000
2006/11/30 802 802 802 802 100
2006/11/29 801 805 801 805 4,200
2006/11/28 796 800 796 800 1,400
2006/11/27 800 805 798 798 3,600
2006/11/24 818 820 793 805 8,500
2006/11/22 795 817 795 817 3,300
2006/11/21 795 805 785 805 2,800
2006/11/20 803 803 799 800 11,100
2006/11/17 801 805 800 805 5,100
2006/11/16 811 812 805 812 3,000
2006/11/15 817 821 811 811 3,500
2006/11/14 817 817 817 817 200
2006/11/13 820 820 818 818 1,100
2006/11/10 811 820 811 820 2,700
2006/11/09 825 825 812 812 1,000
2006/11/08 835 835 812 812 2,900
2006/11/07 835 839 835 839 400
2006/11/06 820 835 820 835 10,300
2006/11/02 823 830 820 820 4,400
2006/11/01 830 830 822 822 400
2006/10/31 812 833 812 833 3,400
2006/10/30 820 830 820 820 1,600
2006/10/27 830 835 830 835 5,800
2006/10/26 820 830 820 830 2,300
2006/10/25 820 830 820 830 3,800
2006/10/24 824 829 823 823 500
2006/10/23 818 824 816 824 2,500
2006/10/20 817 818 817 818 400
2006/10/19 823 830 812 830 2,000
2006/10/18 830 830 822 822 1,000
2006/10/17 825 830 820 830 4,100
2006/10/16 821 828 821 828 1,700
2006/10/13 820 834 820 820 3,600
2006/10/12 835 835 835 835 1,000
2006/10/11 825 825 821 825 2,600
2006/10/10 820 821 820 821 1,000
2006/10/06 830 830 820 821 3,500
2006/10/05 834 834 822 830 2,500
2006/10/04 832 832 832 832 1,500
2006/10/03 820 831 820 830 3,400
2006/10/02 840 845 830 830 2,900
2006/09/29 834 834 822 822 700
2006/09/28 820 834 820 820 4,700
2006/09/27 820 830 820 820 3,100
2006/09/26 821 821 820 820 2,400
2006/09/25 820 828 820 821 800
2006/09/22 840 840 820 821 2,100
2006/09/21 830 837 826 837 2,000
2006/09/20 836 836 826 826 400
2006/09/19 855 855 845 845 700
2006/09/15 867 867 845 845 1,900
2006/09/13 869 869 869 869 300
2006/09/12 850 870 850 870 1,900
2006/09/11 851 851 851 851 400
2006/09/08 854 860 854 860 3,500
2006/09/07 860 860 851 860 2,200
2006/09/06 860 860 860 860 3,200
2006/09/05 870 880 861 861 3,200
2006/09/04 862 870 862 870 900
2006/09/01 874 874 861 861 300
2006/08/31 859 863 859 863 1,600
2006/08/30 862 879 860 879 1,000
2006/08/29 860 862 858 862 700
2006/08/28 858 860 858 858 2,000
2006/08/25 872 872 859 859 600
2006/08/24 865 865 855 865 1,300
2006/08/23 851 879 850 865 5,600
2006/08/22 854 856 850 851 2,000
2006/08/21 890 891 851 866 7,700
2006/08/18 870 915 869 881 19,400
2006/08/17 830 830 825 830 1,600
2006/08/16 822 830 822 830 300
2006/08/15 822 822 821 822 4,800
2006/08/14 830 830 820 820 1,100
2006/08/11 820 822 820 822 700
2006/08/10 820 821 820 820 1,300
2006/08/09 820 825 820 820 3,400
2006/08/08 830 830 825 825 1,500
2006/08/07 831 831 830 830 2,200
2006/08/04 840 845 830 830 2,400
2006/08/03 848 848 848 848 2,400
2006/08/02 820 830 817 830 1,900
2006/08/01 835 835 821 821 300
2006/07/31 820 835 815 835 2,000
2006/07/28 830 832 825 825 300
2006/07/27 813 830 813 830 1,500
2006/07/26 812 820 812 813 1,300
2006/07/25 800 811 800 810 6,600
2006/07/24 845 845 820 820 2,700
2006/07/21 825 840 825 840 1,600
2006/07/20 846 846 826 827 3,400
2006/07/19 855 855 820 826 3,500
2006/07/18 855 855 840 840 2,100
2006/07/14 857 857 850 855 4,500
2006/07/13 860 860 858 858 4,000
2006/07/12 860 865 860 865 2,300
2006/07/11 862 862 861 861 3,200
2006/07/10 865 868 860 860 1,900
2006/07/07 861 863 861 863 800
2006/07/06 880 882 857 864 1,300
2006/07/05 880 880 854 877 3,300
2006/07/04 851 860 850 860 1,900
2006/07/03 849 850 849 849 1,200
2006/06/30 841 841 841 841 1,100
2006/06/29 874 875 840 842 5,500
2006/06/28 825 825 825 825 100
2006/06/27 835 838 835 838 2,700
2006/06/26 812 839 812 835 3,400
2006/06/23 814 830 814 822 2,900
2006/06/22 822 843 822 832 3,600
2006/06/21 825 825 814 822 2,500
2006/06/20 820 825 820 822 600
2006/06/19 845 845 810 815 6,600
2006/06/16 850 850 821 848 5,400
2006/06/15 800 814 800 814 5,800
2006/06/14 771 790 771 790 4,600
2006/06/13 780 780 770 770 6,300
2006/06/12 780 785 775 778 6,200
2006/06/09 780 800 770 780 12,500
2006/06/08 800 800 781 785 10,900
2006/06/07 810 819 780 819 11,200
2006/06/06 824 830 821 822 3,300
2006/06/05 823 835 821 829 10,000
2006/06/02 850 852 850 852 6,100
2006/06/01 860 860 850 850 3,200
2006/05/31 850 860 850 860 2,600
2006/05/30 850 869 850 865 3,100
2006/05/29 850 860 850 860 4,500
2006/05/26 863 863 850 850 5,800
2006/05/25 870 870 850 850 9,000
2006/05/24 860 860 850 860 10,900
2006/05/23 868 885 862 865 9,400
2006/05/22 898 898 880 888 11,600
2006/05/19 898 908 897 902 6,100
2006/05/18 901 905 900 904 6,000
2006/05/17 915 915 901 903 5,900
2006/05/16 930 930 910 910 1,100
2006/05/15 901 933 896 930 10,900
2006/05/12 910 910 901 906 8,100
2006/05/11 919 920 911 911 5,000
2006/05/10 912 929 912 914 6,200
2006/05/09 917 940 913 914 7,100
2006/05/08 910 920 910 916 4,800
2006/05/02 908 913 905 912 9,900
2006/05/01 913 913 908 909 3,400
2006/04/28 907 915 906 915 8,100
2006/04/27 920 920 907 907 12,900
2006/04/26 933 934 905 920 14,700
2006/04/25 933 934 933 933 3,600
2006/04/24 943 948 925 932 9,200
2006/04/21 965 965 942 945 14,100
2006/04/20 970 975 965 968 7,800
2006/04/19 975 975 970 975 12,500
2006/04/18 985 985 972 978 3,200
2006/04/17 985 990 975 975 9,300
2006/04/14 991 991 985 985 5,900
2006/04/13 992 995 990 991 2,500
2006/04/12 990 993 990 990 1,300
2006/04/11 994 997 989 990 11,100
2006/04/10 995 995 992 994 7,100
2006/04/07 990 995 990 992 4,900
2006/04/06 990 1,000 990 991 15,200
2006/04/05 1,000 1,000 990 992 13,600
2006/04/04 1,013 1,013 985 995 12,400
2006/04/03 990 1,015 980 998 34,000
2006/03/31 1,014 1,014 995 996 11,600
2006/03/30 990 1,014 990 1,005 20,100
2006/03/29 1,012 1,017 981 994 24,900
2006/03/28 1,000 1,030 1,000 1,017 24,500
2006/03/27 1,060 1,070 1,060 1,065 44,100
2006/03/24 1,062 1,069 1,057 1,068 36,300
2006/03/23 1,065 1,070 1,065 1,066 30,600
2006/03/22 1,060 1,070 1,060 1,069 37,900
2006/03/20 1,060 1,064 1,059 1,063 15,500
2006/03/17 1,051 1,060 1,050 1,059 11,600
2006/03/16 1,060 1,064 1,055 1,060 7,000
2006/03/15 1,056 1,063 1,055 1,060 10,100
2006/03/14 1,051 1,058 1,050 1,055 6,500
2006/03/13 1,060 1,063 1,049 1,050 10,600
2006/03/10 1,050 1,060 1,050 1,058 17,600
2006/03/09 1,044 1,055 1,043 1,047 15,300
2006/03/08 1,047 1,050 1,035 1,047 14,300
2006/03/07 1,043 1,046 1,040 1,046 5,100
2006/03/06 1,049 1,049 1,042 1,046 2,800
2006/03/03 1,049 1,049 1,030 1,047 8,700
2006/03/02 1,050 1,055 1,030 1,047 10,300
2006/03/01 1,040 1,050 1,040 1,050 5,300
2006/02/28 1,036 1,041 1,036 1,041 1,800
2006/02/27 1,038 1,039 1,029 1,036 7,900
2006/02/24 1,030 1,030 1,021 1,029 8,300
2006/02/23 1,017 1,023 1,016 1,020 2,000
2006/02/22 1,009 1,028 1,002 1,015 5,200
2006/02/21 990 1,010 990 1,009 7,000
2006/02/20 1,000 1,020 990 1,000 20,600
2006/02/17 1,030 1,030 1,010 1,010 10,000
2006/02/16 1,030 1,036 1,025 1,030 8,300
2006/02/15 1,026 1,050 1,025 1,036 3,000
2006/02/14 1,033 1,033 1,010 1,017 13,500
2006/02/13 1,044 1,050 1,010 1,010 22,600
2006/02/10 1,063 1,063 1,040 1,044 8,100
2006/02/09 1,063 1,064 1,060 1,060 13,900
2006/02/08 1,065 1,069 1,062 1,063 6,100
2006/02/07 1,074 1,074 1,062 1,062 8,000
2006/02/06 1,069 1,075 1,061 1,065 9,400
2006/02/03 1,061 1,063 1,060 1,063 8,200
2006/02/02 1,060 1,062 1,056 1,060 6,900
2006/02/01 1,060 1,062 1,051 1,055 10,900
2006/01/31 1,070 1,070 1,059 1,059 10,300
2006/01/30 1,057 1,063 1,055 1,063 7,200
2006/01/27 1,058 1,065 1,050 1,054 7,400
2006/01/26 1,065 1,068 1,005 1,050 20,000
2006/01/25 1,062 1,062 1,050 1,055 3,000
2006/01/24 1,030 1,065 1,030 1,049 13,400
2006/01/23 1,052 1,068 1,027 1,040 9,800
2006/01/20 1,079 1,079 1,060 1,070 18,900
2006/01/19 1,002 1,070 1,000 1,063 19,900
2006/01/18 1,060 1,060 1,010 1,020 32,100
2006/01/17 1,080 1,080 1,067 1,070 26,200
2006/01/16 1,090 1,095 1,080 1,085 26,300
2006/01/13 1,084 1,100 1,081 1,090 28,900
2006/01/12 1,070 1,085 1,065 1,080 33,900
2006/01/11 1,050 1,070 1,045 1,070 21,400
2006/01/10 1,048 1,049 1,040 1,049 16,700
2006/01/06 1,025 1,032 1,025 1,032 17,900
2006/01/05 1,028 1,028 1,020 1,027 21,400
2006/01/04 1,014 1,020 1,010 1,020 6,100

このページの先頭へ