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 |
---|---|---|---|---|---|
2009/12/30 | 305 | 310 | 304 | 308 | 9,300 |
2009/12/29 | 300 | 303 | 298 | 303 | 11,800 |
2009/12/28 | 300 | 302 | 300 | 300 | 8,200 |
2009/12/25 | 300 | 302 | 298 | 300 | 28,300 |
2009/12/24 | 299 | 300 | 299 | 300 | 61,600 |
2009/12/22 | 297 | 300 | 297 | 298 | 8,100 |
2009/12/21 | 297 | 300 | 296 | 296 | 47,300 |
2009/12/18 | 298 | 298 | 296 | 297 | 1,900 |
2009/12/17 | 296 | 298 | 295 | 296 | 12,800 |
2009/12/16 | 298 | 300 | 295 | 298 | 8,600 |
2009/12/15 | 301 | 301 | 295 | 296 | 8,400 |
2009/12/14 | 300 | 301 | 298 | 299 | 6,900 |
2009/12/11 | 297 | 300 | 295 | 298 | 10,600 |
2009/12/10 | 297 | 299 | 297 | 298 | 7,800 |
2009/12/09 | 305 | 305 | 297 | 297 | 13,700 |
2009/12/08 | 298 | 301 | 297 | 297 | 7,700 |
2009/12/07 | 295 | 303 | 294 | 298 | 23,500 |
2009/12/04 | 297 | 298 | 293 | 294 | 11,000 |
2009/12/03 | 292 | 298 | 292 | 293 | 66,100 |
2009/12/02 | 299 | 305 | 292 | 294 | 69,300 |
2009/12/01 | 297 | 305 | 294 | 296 | 12,000 |
2009/11/30 | 301 | 301 | 296 | 299 | 29,800 |
2009/11/27 | 300 | 301 | 300 | 301 | 3,900 |
2009/11/26 | 300 | 302 | 300 | 300 | 2,600 |
2009/11/25 | 302 | 303 | 295 | 303 | 4,500 |
2009/11/24 | 299 | 305 | 299 | 299 | 7,000 |
2009/11/20 | 295 | 301 | 295 | 299 | 1,700 |
2009/11/19 | 295 | 295 | 295 | 295 | 2,500 |
2009/11/18 | 296 | 303 | 295 | 295 | 2,200 |
2009/11/17 | 300 | 300 | 292 | 295 | 10,600 |
2009/11/16 | 304 | 309 | 300 | 300 | 7,400 |
2009/11/13 | 312 | 312 | 302 | 302 | 8,700 |
2009/11/12 | 315 | 318 | 310 | 312 | 4,900 |
2009/11/11 | 317 | 319 | 316 | 316 | 6,500 |
2009/11/10 | 320 | 320 | 316 | 318 | 5,200 |
2009/11/09 | 319 | 323 | 319 | 320 | 4,700 |
2009/11/06 | 320 | 325 | 320 | 320 | 4,800 |
2009/11/05 | 323 | 324 | 320 | 320 | 4,500 |
2009/11/04 | 321 | 326 | 321 | 322 | 3,600 |
2009/11/02 | 325 | 326 | 320 | 320 | 3,500 |
2009/10/30 | 328 | 328 | 325 | 327 | 1,700 |
2009/10/29 | 320 | 324 | 319 | 324 | 6,800 |
2009/10/28 | 325 | 325 | 323 | 324 | 300 |
2009/10/27 | 326 | 326 | 324 | 324 | 3,200 |
2009/10/26 | 327 | 327 | 327 | 327 | 900 |
2009/10/23 | 327 | 328 | 322 | 328 | 1,500 |
2009/10/22 | 325 | 327 | 324 | 327 | 4,400 |
2009/10/21 | 325 | 325 | 325 | 325 | 2,700 |
2009/10/20 | 326 | 328 | 322 | 327 | 6,300 |
2009/10/19 | 321 | 327 | 321 | 327 | 7,500 |
2009/10/16 | 323 | 326 | 321 | 322 | 8,300 |
2009/10/15 | 321 | 324 | 320 | 323 | 1,100 |
2009/10/14 | 322 | 323 | 320 | 320 | 1,700 |
2009/10/13 | 328 | 328 | 321 | 321 | 4,100 |
2009/10/09 | 320 | 325 | 320 | 323 | 1,700 |
2009/10/08 | 320 | 324 | 320 | 320 | 2,700 |
2009/10/07 | 320 | 322 | 317 | 318 | 3,800 |
2009/10/06 | 324 | 325 | 317 | 319 | 2,600 |
2009/10/05 | 322 | 325 | 316 | 325 | 20,600 |
2009/10/02 | 325 | 328 | 322 | 327 | 11,800 |
2009/10/01 | 328 | 330 | 328 | 328 | 2,900 |
2009/09/30 | 328 | 333 | 328 | 332 | 7,700 |
2009/09/29 | 329 | 332 | 326 | 329 | 4,300 |
2009/09/28 | 332 | 333 | 321 | 329 | 18,600 |
2009/09/25 | 334 | 334 | 331 | 332 | 11,200 |
2009/09/24 | 334 | 338 | 334 | 336 | 17,800 |
2009/09/18 | 340 | 340 | 334 | 335 | 53,800 |
2009/09/17 | 338 | 339 | 335 | 339 | 76,100 |
2009/09/16 | 339 | 345 | 333 | 336 | 38,900 |
2009/09/15 | 335 | 340 | 332 | 339 | 30,500 |
2009/09/14 | 337 | 339 | 334 | 336 | 22,000 |
2009/09/11 | 332 | 339 | 331 | 334 | 26,100 |
2009/09/10 | 331 | 333 | 331 | 332 | 7,200 |
2009/09/09 | 331 | 333 | 331 | 331 | 6,700 |
2009/09/08 | 330 | 333 | 330 | 330 | 4,000 |
2009/09/07 | 330 | 331 | 328 | 329 | 11,800 |
2009/09/04 | 330 | 330 | 327 | 328 | 9,200 |
2009/09/03 | 331 | 332 | 330 | 331 | 4,300 |
2009/09/02 | 332 | 332 | 330 | 331 | 8,000 |
2009/09/01 | 331 | 332 | 331 | 332 | 6,700 |
2009/08/31 | 330 | 332 | 330 | 331 | 12,400 |
2009/08/28 | 333 | 333 | 326 | 330 | 18,500 |
2009/08/27 | 331 | 332 | 330 | 331 | 5,800 |
2009/08/26 | 330 | 331 | 329 | 331 | 6,500 |
2009/08/25 | 330 | 331 | 328 | 329 | 2,900 |
2009/08/24 | 332 | 333 | 325 | 326 | 11,200 |
2009/08/21 | 332 | 332 | 326 | 328 | 10,600 |
2009/08/20 | 326 | 333 | 326 | 331 | 72,800 |
2009/08/19 | 325 | 329 | 324 | 326 | 5,500 |
2009/08/18 | 326 | 326 | 326 | 326 | 6,900 |
2009/08/17 | 331 | 336 | 330 | 330 | 4,900 |
2009/08/14 | 326 | 339 | 325 | 334 | 13,600 |
2009/08/13 | 324 | 327 | 323 | 324 | 18,200 |
2009/08/12 | 330 | 332 | 326 | 330 | 9,200 |
2009/08/11 | 332 | 334 | 327 | 333 | 3,000 |
2009/08/10 | 335 | 337 | 331 | 336 | 12,800 |
2009/08/07 | 337 | 337 | 333 | 337 | 3,000 |
2009/08/06 | 337 | 338 | 331 | 337 | 7,700 |
2009/08/05 | 336 | 338 | 332 | 337 | 7,200 |
2009/08/04 | 337 | 339 | 336 | 336 | 18,800 |
2009/08/03 | 336 | 340 | 333 | 338 | 15,900 |
2009/07/31 | 330 | 333 | 327 | 332 | 9,700 |
2009/07/30 | 329 | 330 | 328 | 330 | 3,800 |
2009/07/29 | 328 | 329 | 326 | 329 | 2,000 |
2009/07/28 | 330 | 330 | 328 | 330 | 2,800 |
2009/07/27 | 328 | 330 | 327 | 330 | 6,900 |
2009/07/24 | 325 | 328 | 325 | 328 | 2,800 |
2009/07/23 | 322 | 327 | 321 | 321 | 6,200 |
2009/07/22 | 322 | 323 | 322 | 323 | 4,300 |
2009/07/21 | 320 | 323 | 320 | 323 | 1,100 |
2009/07/17 | 318 | 324 | 315 | 315 | 4,000 |
2009/07/16 | 318 | 318 | 314 | 318 | 5,300 |
2009/07/15 | 318 | 318 | 312 | 312 | 4,900 |
2009/07/14 | 314 | 318 | 310 | 318 | 14,700 |
2009/07/13 | 323 | 323 | 312 | 312 | 20,500 |
2009/07/10 | 324 | 328 | 322 | 325 | 5,800 |
2009/07/09 | 330 | 330 | 323 | 324 | 23,200 |
2009/07/08 | 338 | 341 | 330 | 332 | 41,900 |
2009/07/07 | 343 | 344 | 335 | 339 | 33,800 |
2009/07/06 | 344 | 351 | 338 | 343 | 30,100 |
2009/07/03 | 341 | 350 | 340 | 345 | 28,300 |
2009/07/02 | 345 | 346 | 341 | 341 | 10,500 |
2009/07/01 | 336 | 350 | 334 | 338 | 19,900 |
2009/06/30 | 335 | 336 | 334 | 336 | 32,800 |
2009/06/29 | 335 | 337 | 332 | 335 | 13,200 |
2009/06/26 | 335 | 336 | 330 | 335 | 47,400 |
2009/06/25 | 335 | 335 | 325 | 332 | 69,300 |
2009/06/24 | 335 | 339 | 332 | 337 | 11,300 |
2009/06/23 | 337 | 343 | 335 | 336 | 15,300 |
2009/06/22 | 352 | 352 | 340 | 344 | 32,800 |
2009/06/19 | 350 | 355 | 340 | 354 | 47,700 |
2009/06/18 | 345 | 359 | 340 | 351 | 75,600 |
2009/06/17 | 350 | 350 | 336 | 342 | 25,700 |
2009/06/16 | 326 | 358 | 320 | 358 | 101,600 |
2009/06/15 | 326 | 327 | 325 | 326 | 26,500 |
2009/06/12 | 322 | 326 | 322 | 326 | 14,000 |
2009/06/11 | 320 | 322 | 318 | 322 | 18,600 |
2009/06/10 | 321 | 322 | 317 | 322 | 18,300 |
2009/06/09 | 325 | 327 | 313 | 319 | 70,500 |
2009/06/08 | 324 | 328 | 320 | 324 | 25,100 |
2009/06/05 | 317 | 321 | 317 | 321 | 18,100 |
2009/06/04 | 324 | 324 | 317 | 320 | 51,600 |
2009/06/03 | 325 | 328 | 324 | 327 | 14,100 |
2009/06/02 | 330 | 332 | 326 | 330 | 12,500 |
2009/06/01 | 332 | 332 | 323 | 330 | 61,100 |
2009/05/29 | 330 | 334 | 324 | 334 | 42,500 |
2009/05/28 | 318 | 334 | 317 | 333 | 57,200 |
2009/05/27 | 309 | 317 | 305 | 317 | 33,800 |
2009/05/26 | 300 | 309 | 299 | 305 | 79,400 |
2009/05/25 | 295 | 300 | 295 | 298 | 17,800 |
2009/05/22 | 295 | 298 | 286 | 292 | 29,700 |
2009/05/21 | 294 | 295 | 291 | 295 | 13,400 |
2009/05/20 | 289 | 295 | 287 | 295 | 78,700 |
2009/05/19 | 290 | 290 | 286 | 288 | 11,800 |
2009/05/18 | 290 | 291 | 286 | 290 | 68,100 |
2009/05/15 | 299 | 307 | 298 | 305 | 54,200 |
2009/05/14 | 291 | 297 | 289 | 294 | 54,200 |
2009/05/13 | 292 | 292 | 291 | 292 | 8,100 |
2009/05/12 | 293 | 293 | 291 | 291 | 11,000 |
2009/05/11 | 294 | 294 | 290 | 293 | 16,800 |
2009/05/08 | 289 | 290 | 288 | 290 | 4,400 |
2009/05/07 | 291 | 293 | 285 | 288 | 35,400 |
2009/05/01 | 290 | 290 | 287 | 290 | 18,200 |
2009/04/30 | 290 | 290 | 289 | 290 | 17,200 |
2009/04/28 | 290 | 291 | 288 | 290 | 28,100 |
2009/04/27 | 293 | 294 | 285 | 290 | 15,900 |
2009/04/24 | 290 | 292 | 289 | 292 | 26,400 |
2009/04/23 | 288 | 291 | 288 | 289 | 86,300 |
2009/04/22 | 291 | 293 | 289 | 290 | 62,600 |
2009/04/21 | 291 | 291 | 290 | 290 | 16,700 |
2009/04/20 | 290 | 291 | 288 | 290 | 42,400 |
2009/04/17 | 295 | 295 | 288 | 290 | 22,100 |
2009/04/16 | 289 | 294 | 289 | 290 | 25,500 |
2009/04/15 | 294 | 296 | 280 | 292 | 50,500 |
2009/04/14 | 300 | 300 | 293 | 296 | 24,800 |
2009/04/13 | 300 | 301 | 295 | 299 | 26,500 |
2009/04/10 | 300 | 300 | 295 | 300 | 36,000 |
2009/04/09 | 301 | 301 | 298 | 300 | 8,700 |
2009/04/08 | 300 | 302 | 297 | 302 | 18,200 |
2009/04/07 | 300 | 304 | 300 | 300 | 7,500 |
2009/04/06 | 302 | 307 | 300 | 303 | 25,200 |
2009/04/03 | 301 | 301 | 299 | 300 | 197,700 |
2009/04/02 | 301 | 305 | 298 | 300 | 22,100 |
2009/04/01 | 305 | 307 | 300 | 302 | 57,900 |
2009/03/31 | 302 | 306 | 298 | 306 | 17,800 |
2009/03/30 | 305 | 305 | 297 | 303 | 23,600 |
2009/03/27 | 300 | 311 | 300 | 305 | 46,700 |
2009/03/26 | 310 | 310 | 293 | 305 | 49,900 |
2009/03/25 | 335 | 342 | 335 | 337 | 175,900 |
2009/03/24 | 340 | 340 | 333 | 335 | 96,700 |
2009/03/23 | 333 | 336 | 331 | 334 | 59,700 |
2009/03/19 | 327 | 334 | 319 | 332 | 79,100 |
2009/03/18 | 327 | 335 | 320 | 326 | 37,400 |
2009/03/17 | 324 | 327 | 320 | 322 | 38,600 |
2009/03/16 | 327 | 327 | 322 | 324 | 22,300 |
2009/03/13 | 328 | 333 | 324 | 326 | 29,400 |
2009/03/12 | 339 | 339 | 329 | 329 | 27,000 |
2009/03/11 | 337 | 340 | 334 | 340 | 15,800 |
2009/03/10 | 345 | 345 | 335 | 336 | 19,100 |
2009/03/09 | 345 | 346 | 340 | 341 | 65,300 |
2009/03/06 | 340 | 345 | 340 | 345 | 1,700 |
2009/03/05 | 337 | 345 | 336 | 345 | 5,000 |
2009/03/04 | 340 | 350 | 337 | 350 | 5,200 |
2009/03/03 | 342 | 350 | 342 | 347 | 1,800 |
2009/03/02 | 348 | 349 | 345 | 349 | 2,300 |
2009/02/27 | 337 | 351 | 337 | 350 | 13,600 |
2009/02/26 | 340 | 343 | 339 | 343 | 9,900 |
2009/02/25 | 334 | 340 | 333 | 340 | 9,200 |
2009/02/24 | 325 | 330 | 320 | 330 | 27,600 |
2009/02/23 | 344 | 345 | 330 | 340 | 48,700 |
2009/02/20 | 358 | 363 | 341 | 353 | 26,600 |
2009/02/19 | 366 | 368 | 351 | 368 | 7,100 |
2009/02/18 | 368 | 370 | 353 | 370 | 14,000 |
2009/02/17 | 371 | 375 | 360 | 364 | 19,600 |
2009/02/16 | 374 | 375 | 372 | 372 | 15,600 |
2009/02/13 | 378 | 378 | 374 | 374 | 6,000 |
2009/02/12 | 380 | 380 | 370 | 371 | 10,900 |
2009/02/10 | 375 | 380 | 371 | 380 | 9,300 |
2009/02/09 | 379 | 381 | 375 | 380 | 9,000 |
2009/02/06 | 382 | 383 | 380 | 382 | 3,900 |
2009/02/05 | 381 | 383 | 381 | 383 | 6,100 |
2009/02/04 | 383 | 383 | 382 | 383 | 16,700 |
2009/02/03 | 382 | 383 | 380 | 381 | 29,100 |
2009/02/02 | 380 | 383 | 379 | 383 | 15,300 |
2009/01/30 | 379 | 387 | 379 | 387 | 8,100 |
2009/01/29 | 382 | 383 | 380 | 383 | 2,700 |
2009/01/28 | 380 | 382 | 380 | 382 | 6,000 |
2009/01/27 | 375 | 380 | 375 | 380 | 3,700 |
2009/01/26 | 380 | 383 | 373 | 383 | 5,500 |
2009/01/23 | 382 | 384 | 380 | 383 | 7,200 |
2009/01/22 | 386 | 387 | 383 | 383 | 10,200 |
2009/01/21 | 381 | 387 | 380 | 385 | 7,500 |
2009/01/20 | 385 | 386 | 380 | 386 | 6,600 |
2009/01/19 | 382 | 384 | 380 | 384 | 1,300 |
2009/01/16 | 385 | 391 | 380 | 388 | 22,900 |
2009/01/15 | 388 | 389 | 380 | 385 | 23,000 |
2009/01/14 | 390 | 390 | 388 | 390 | 3,400 |
2009/01/13 | 388 | 391 | 382 | 391 | 14,100 |
2009/01/09 | 388 | 390 | 384 | 385 | 8,200 |
2009/01/08 | 393 | 393 | 382 | 388 | 11,000 |
2009/01/07 | 390 | 395 | 385 | 393 | 16,700 |
2009/01/06 | 390 | 393 | 385 | 392 | 11,700 |
2009/01/05 | 391 | 393 | 383 | 389 | 13,300 |