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 |
---|---|---|---|---|---|
2014/12/30 | 467 | 470 | 465 | 467 | 30,200 |
2014/12/29 | 461 | 465 | 461 | 465 | 52,200 |
2014/12/26 | 455 | 456 | 455 | 456 | 10,100 |
2014/12/25 | 456 | 456 | 454 | 455 | 42,700 |
2014/12/24 | 456 | 457 | 455 | 456 | 16,900 |
2014/12/22 | 457 | 457 | 454 | 456 | 16,100 |
2014/12/19 | 454 | 457 | 453 | 456 | 30,700 |
2014/12/18 | 453 | 454 | 452 | 454 | 10,400 |
2014/12/17 | 451 | 455 | 450 | 453 | 50,100 |
2014/12/16 | 458 | 458 | 451 | 453 | 30,300 |
2014/12/15 | 457 | 459 | 457 | 458 | 7,000 |
2014/12/12 | 458 | 459 | 457 | 458 | 4,100 |
2014/12/11 | 457 | 458 | 456 | 458 | 10,700 |
2014/12/10 | 458 | 459 | 458 | 458 | 10,200 |
2014/12/09 | 460 | 460 | 459 | 459 | 9,300 |
2014/12/08 | 463 | 463 | 460 | 461 | 23,400 |
2014/12/05 | 461 | 462 | 460 | 461 | 9,800 |
2014/12/04 | 462 | 463 | 460 | 461 | 9,900 |
2014/12/03 | 463 | 463 | 460 | 461 | 39,500 |
2014/12/02 | 463 | 464 | 462 | 462 | 13,500 |
2014/12/01 | 461 | 464 | 460 | 464 | 13,700 |
2014/11/28 | 459 | 460 | 459 | 459 | 14,100 |
2014/11/27 | 456 | 459 | 456 | 458 | 7,800 |
2014/11/26 | 455 | 457 | 454 | 457 | 39,500 |
2014/11/25 | 457 | 457 | 453 | 454 | 24,500 |
2014/11/21 | 453 | 456 | 453 | 455 | 18,500 |
2014/11/20 | 453 | 454 | 452 | 453 | 19,200 |
2014/11/19 | 454 | 454 | 452 | 453 | 16,000 |
2014/11/18 | 452 | 454 | 452 | 453 | 20,000 |
2014/11/17 | 453 | 454 | 452 | 453 | 26,500 |
2014/11/14 | 452 | 453 | 451 | 453 | 16,200 |
2014/11/13 | 453 | 453 | 452 | 453 | 30,900 |
2014/11/12 | 453 | 453 | 452 | 453 | 23,600 |
2014/11/11 | 455 | 455 | 453 | 453 | 16,700 |
2014/11/10 | 454 | 455 | 454 | 455 | 5,200 |
2014/11/07 | 456 | 456 | 455 | 455 | 5,600 |
2014/11/06 | 458 | 458 | 456 | 456 | 6,300 |
2014/11/05 | 459 | 460 | 458 | 458 | 10,900 |
2014/11/04 | 461 | 462 | 458 | 460 | 38,700 |
2014/10/31 | 461 | 462 | 460 | 462 | 23,700 |
2014/10/30 | 462 | 464 | 461 | 462 | 13,500 |
2014/10/29 | 466 | 472 | 464 | 465 | 55,000 |
2014/10/28 | 452 | 453 | 452 | 453 | 1,600 |
2014/10/27 | 453 | 453 | 452 | 452 | 3,000 |
2014/10/24 | 453 | 454 | 453 | 453 | 4,000 |
2014/10/23 | 453 | 453 | 452 | 453 | 3,300 |
2014/10/22 | 456 | 456 | 451 | 452 | 4,600 |
2014/10/21 | 458 | 458 | 451 | 452 | 7,500 |
2014/10/20 | 453 | 454 | 451 | 454 | 6,800 |
2014/10/17 | 454 | 457 | 452 | 452 | 3,600 |
2014/10/16 | 457 | 457 | 454 | 454 | 15,200 |
2014/10/15 | 458 | 458 | 455 | 457 | 28,100 |
2014/10/14 | 458 | 459 | 455 | 458 | 8,600 |
2014/10/10 | 462 | 462 | 458 | 460 | 103,800 |
2014/10/09 | 464 | 464 | 463 | 463 | 5,800 |
2014/10/08 | 465 | 465 | 463 | 465 | 8,100 |
2014/10/07 | 465 | 465 | 464 | 465 | 3,400 |
2014/10/06 | 466 | 467 | 464 | 465 | 18,200 |
2014/10/03 | 464 | 467 | 464 | 466 | 8,000 |
2014/10/02 | 465 | 466 | 464 | 464 | 9,600 |
2014/10/01 | 466 | 467 | 465 | 466 | 7,000 |
2014/09/30 | 466 | 467 | 465 | 465 | 7,900 |
2014/09/29 | 465 | 467 | 465 | 466 | 5,900 |
2014/09/26 | 465 | 465 | 464 | 465 | 21,700 |
2014/09/25 | 466 | 467 | 465 | 466 | 6,900 |
2014/09/24 | 465 | 467 | 465 | 467 | 12,300 |
2014/09/22 | 466 | 466 | 466 | 466 | 12,300 |
2014/09/19 | 467 | 467 | 465 | 466 | 7,700 |
2014/09/18 | 465 | 467 | 465 | 467 | 5,500 |
2014/09/17 | 467 | 467 | 465 | 467 | 7,500 |
2014/09/16 | 467 | 468 | 466 | 466 | 5,400 |
2014/09/12 | 468 | 468 | 468 | 468 | 1,100 |
2014/09/11 | 467 | 468 | 466 | 468 | 6,600 |
2014/09/10 | 465 | 467 | 465 | 466 | 7,200 |
2014/09/09 | 465 | 467 | 464 | 465 | 14,700 |
2014/09/08 | 465 | 468 | 465 | 467 | 9,200 |
2014/09/05 | 466 | 466 | 465 | 466 | 5,100 |
2014/09/04 | 468 | 468 | 466 | 466 | 2,600 |
2014/09/03 | 467 | 468 | 467 | 467 | 3,300 |
2014/09/02 | 465 | 467 | 465 | 467 | 6,000 |
2014/09/01 | 469 | 469 | 466 | 466 | 4,400 |
2014/08/29 | 466 | 469 | 465 | 469 | 11,100 |
2014/08/28 | 469 | 471 | 465 | 466 | 31,400 |
2014/08/27 | 470 | 470 | 466 | 468 | 18,400 |
2014/08/26 | 470 | 471 | 470 | 470 | 10,500 |
2014/08/25 | 471 | 471 | 468 | 471 | 18,200 |
2014/08/22 | 471 | 471 | 470 | 470 | 5,100 |
2014/08/21 | 470 | 470 | 469 | 470 | 7,600 |
2014/08/20 | 471 | 471 | 470 | 471 | 6,300 |
2014/08/19 | 469 | 470 | 467 | 470 | 15,200 |
2014/08/18 | 471 | 471 | 468 | 469 | 16,100 |
2014/08/15 | 471 | 473 | 471 | 472 | 8,700 |
2014/08/14 | 471 | 475 | 471 | 472 | 16,800 |
2014/08/13 | 473 | 473 | 471 | 473 | 8,200 |
2014/08/12 | 477 | 477 | 472 | 472 | 15,100 |
2014/08/11 | 477 | 478 | 476 | 478 | 10,500 |
2014/08/08 | 479 | 479 | 477 | 478 | 4,500 |
2014/08/07 | 478 | 480 | 478 | 480 | 3,400 |
2014/08/06 | 480 | 482 | 479 | 479 | 10,200 |
2014/08/05 | 480 | 481 | 480 | 480 | 5,200 |
2014/08/04 | 481 | 482 | 480 | 480 | 10,900 |
2014/08/01 | 480 | 482 | 480 | 482 | 7,800 |
2014/07/31 | 481 | 482 | 481 | 482 | 5,900 |
2014/07/30 | 482 | 484 | 480 | 481 | 8,700 |
2014/07/29 | 481 | 482 | 480 | 481 | 7,400 |
2014/07/28 | 481 | 483 | 481 | 481 | 7,600 |
2014/07/25 | 481 | 483 | 481 | 481 | 5,700 |
2014/07/24 | 482 | 482 | 481 | 481 | 4,300 |
2014/07/23 | 483 | 483 | 481 | 483 | 10,600 |
2014/07/22 | 484 | 484 | 483 | 483 | 4,100 |
2014/07/18 | 484 | 484 | 483 | 484 | 4,100 |
2014/07/17 | 484 | 485 | 484 | 484 | 4,800 |
2014/07/16 | 485 | 485 | 483 | 483 | 4,600 |
2014/07/15 | 485 | 485 | 484 | 484 | 3,600 |
2014/07/14 | 484 | 484 | 483 | 484 | 6,400 |
2014/07/11 | 483 | 484 | 483 | 484 | 7,600 |
2014/07/10 | 483 | 485 | 483 | 483 | 5,200 |
2014/07/09 | 485 | 485 | 480 | 483 | 23,700 |
2014/07/08 | 486 | 487 | 485 | 485 | 6,900 |
2014/07/07 | 485 | 486 | 485 | 486 | 7,000 |
2014/07/04 | 487 | 487 | 485 | 485 | 8,100 |
2014/07/03 | 487 | 487 | 485 | 485 | 20,400 |
2014/07/02 | 484 | 487 | 484 | 487 | 8,800 |
2014/07/01 | 485 | 486 | 485 | 485 | 6,100 |
2014/06/30 | 484 | 485 | 484 | 485 | 4,500 |
2014/06/27 | 485 | 487 | 484 | 484 | 6,900 |
2014/06/26 | 484 | 485 | 484 | 484 | 5,200 |
2014/06/25 | 485 | 486 | 484 | 484 | 7,000 |
2014/06/24 | 487 | 487 | 485 | 485 | 7,500 |
2014/06/23 | 487 | 487 | 485 | 487 | 4,900 |
2014/06/20 | 487 | 488 | 486 | 486 | 4,000 |
2014/06/19 | 487 | 487 | 485 | 487 | 5,600 |
2014/06/18 | 487 | 488 | 486 | 488 | 3,100 |
2014/06/17 | 486 | 487 | 486 | 486 | 2,900 |
2014/06/16 | 485 | 488 | 485 | 486 | 3,700 |
2014/06/13 | 485 | 490 | 483 | 490 | 14,500 |
2014/06/12 | 485 | 487 | 485 | 485 | 1,800 |
2014/06/11 | 487 | 489 | 483 | 487 | 11,000 |
2014/06/10 | 489 | 489 | 485 | 486 | 20,500 |
2014/06/09 | 487 | 490 | 486 | 490 | 5,200 |
2014/06/06 | 485 | 486 | 483 | 486 | 3,900 |
2014/06/05 | 486 | 487 | 481 | 484 | 4,800 |
2014/06/04 | 486 | 491 | 485 | 489 | 5,700 |
2014/06/03 | 489 | 489 | 485 | 486 | 9,500 |
2014/06/02 | 487 | 489 | 485 | 489 | 2,000 |
2014/05/30 | 491 | 491 | 485 | 487 | 6,200 |
2014/05/29 | 488 | 490 | 486 | 489 | 2,000 |
2014/05/28 | 482 | 497 | 481 | 497 | 14,800 |
2014/05/27 | 481 | 482 | 480 | 482 | 3,500 |
2014/05/26 | 480 | 480 | 479 | 479 | 3,200 |
2014/05/23 | 480 | 480 | 477 | 477 | 1,900 |
2014/05/22 | 475 | 477 | 473 | 476 | 17,100 |
2014/05/21 | 475 | 475 | 467 | 473 | 14,100 |
2014/05/20 | 483 | 483 | 474 | 475 | 13,100 |
2014/05/19 | 486 | 487 | 482 | 482 | 4,700 |
2014/05/16 | 486 | 490 | 484 | 486 | 8,500 |
2014/05/15 | 489 | 489 | 480 | 486 | 20,300 |
2014/05/14 | 499 | 499 | 475 | 489 | 55,600 |
2014/05/13 | 505 | 509 | 505 | 509 | 11,600 |
2014/05/12 | 508 | 510 | 506 | 506 | 8,000 |
2014/05/09 | 509 | 510 | 508 | 510 | 4,700 |
2014/05/08 | 510 | 510 | 508 | 509 | 8,200 |
2014/05/07 | 511 | 512 | 506 | 507 | 6,800 |
2014/05/02 | 509 | 512 | 509 | 512 | 26,500 |
2014/05/01 | 512 | 512 | 501 | 507 | 17,100 |
2014/04/30 | 509 | 512 | 509 | 510 | 15,600 |
2014/04/28 | 503 | 510 | 502 | 505 | 16,600 |
2014/04/25 | 503 | 503 | 503 | 503 | 16,100 |
2014/04/24 | 505 | 506 | 505 | 505 | 7,000 |
2014/04/23 | 504 | 506 | 504 | 506 | 9,900 |
2014/04/22 | 504 | 504 | 503 | 504 | 4,800 |
2014/04/21 | 504 | 505 | 504 | 504 | 9,500 |
2014/04/18 | 502 | 504 | 501 | 503 | 11,600 |
2014/04/17 | 500 | 502 | 499 | 501 | 26,400 |
2014/04/16 | 498 | 500 | 498 | 500 | 10,500 |
2014/04/15 | 499 | 499 | 498 | 498 | 7,300 |
2014/04/14 | 500 | 500 | 497 | 500 | 3,200 |
2014/04/11 | 497 | 500 | 495 | 500 | 12,300 |
2014/04/10 | 499 | 503 | 499 | 500 | 10,500 |
2014/04/09 | 500 | 501 | 498 | 499 | 12,900 |
2014/04/08 | 500 | 501 | 500 | 500 | 2,300 |
2014/04/07 | 502 | 504 | 501 | 501 | 7,200 |
2014/04/04 | 503 | 503 | 502 | 503 | 7,200 |
2014/04/03 | 502 | 503 | 502 | 503 | 3,500 |
2014/04/02 | 502 | 503 | 501 | 501 | 6,300 |
2014/04/01 | 503 | 505 | 499 | 501 | 27,400 |
2014/03/31 | 502 | 505 | 499 | 502 | 18,100 |
2014/03/28 | 499 | 502 | 499 | 502 | 5,200 |
2014/03/27 | 496 | 505 | 496 | 497 | 28,100 |
2014/03/26 | 516 | 518 | 515 | 515 | 51,100 |
2014/03/25 | 519 | 519 | 516 | 516 | 19,900 |
2014/03/24 | 518 | 521 | 517 | 520 | 22,300 |
2014/03/20 | 517 | 518 | 516 | 517 | 13,200 |
2014/03/19 | 520 | 521 | 516 | 517 | 19,400 |
2014/03/18 | 522 | 522 | 519 | 520 | 6,300 |
2014/03/17 | 518 | 522 | 518 | 519 | 4,300 |
2014/03/14 | 523 | 523 | 519 | 520 | 20,800 |
2014/03/13 | 524 | 525 | 523 | 525 | 5,800 |
2014/03/12 | 524 | 525 | 518 | 522 | 25,000 |
2014/03/11 | 525 | 525 | 522 | 524 | 7,700 |
2014/03/10 | 520 | 525 | 520 | 525 | 22,500 |
2014/03/07 | 518 | 519 | 517 | 519 | 12,800 |
2014/03/06 | 515 | 518 | 515 | 518 | 11,200 |
2014/03/05 | 516 | 516 | 514 | 515 | 7,400 |
2014/03/04 | 513 | 516 | 513 | 515 | 20,600 |
2014/03/03 | 513 | 515 | 509 | 513 | 19,900 |
2014/02/28 | 516 | 517 | 511 | 511 | 27,800 |
2014/02/27 | 515 | 516 | 515 | 515 | 1,500 |
2014/02/26 | 516 | 517 | 512 | 515 | 20,200 |
2014/02/25 | 511 | 515 | 511 | 514 | 27,700 |
2014/02/24 | 515 | 519 | 515 | 516 | 17,300 |
2014/02/21 | 511 | 515 | 511 | 515 | 3,700 |
2014/02/20 | 511 | 514 | 510 | 511 | 3,700 |
2014/02/19 | 509 | 512 | 509 | 512 | 3,900 |
2014/02/18 | 509 | 509 | 508 | 509 | 13,800 |
2014/02/17 | 513 | 513 | 509 | 509 | 11,900 |
2014/02/14 | 519 | 520 | 505 | 509 | 33,700 |
2014/02/13 | 512 | 518 | 511 | 515 | 8,400 |
2014/02/12 | 511 | 520 | 510 | 516 | 22,800 |
2014/02/10 | 509 | 510 | 508 | 509 | 13,700 |
2014/02/07 | 508 | 508 | 503 | 506 | 10,400 |
2014/02/06 | 505 | 509 | 503 | 503 | 9,400 |
2014/02/05 | 503 | 510 | 503 | 505 | 30,600 |
2014/02/04 | 510 | 510 | 494 | 500 | 65,400 |
2014/02/03 | 525 | 525 | 505 | 510 | 37,600 |
2014/01/31 | 525 | 528 | 525 | 525 | 6,900 |
2014/01/30 | 526 | 526 | 523 | 523 | 9,500 |
2014/01/29 | 525 | 530 | 525 | 530 | 23,000 |
2014/01/28 | 521 | 526 | 520 | 525 | 10,400 |
2014/01/27 | 521 | 530 | 519 | 523 | 31,100 |
2014/01/24 | 528 | 530 | 526 | 530 | 14,300 |
2014/01/23 | 528 | 535 | 528 | 530 | 14,500 |
2014/01/22 | 530 | 534 | 528 | 530 | 35,700 |
2014/01/21 | 529 | 530 | 528 | 528 | 14,000 |
2014/01/20 | 525 | 529 | 525 | 528 | 25,200 |
2014/01/17 | 525 | 530 | 525 | 526 | 7,800 |
2014/01/16 | 528 | 530 | 524 | 527 | 20,500 |
2014/01/15 | 527 | 529 | 526 | 528 | 9,700 |
2014/01/14 | 525 | 529 | 523 | 525 | 14,000 |
2014/01/10 | 518 | 525 | 517 | 525 | 18,900 |
2014/01/09 | 513 | 518 | 512 | 514 | 28,000 |
2014/01/08 | 508 | 511 | 508 | 511 | 13,400 |
2014/01/07 | 510 | 510 | 507 | 509 | 14,600 |
2014/01/06 | 503 | 508 | 503 | 508 | 25,200 |