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 |
---|---|---|---|---|---|
2015/12/30 | 480 | 481 | 478 | 481 | 12,000 |
2015/12/29 | 477 | 478 | 475 | 477 | 19,000 |
2015/12/28 | 476 | 479 | 475 | 477 | 15,100 |
2015/12/25 | 475 | 477 | 471 | 474 | 41,200 |
2015/12/24 | 475 | 477 | 473 | 473 | 28,500 |
2015/12/22 | 475 | 475 | 473 | 475 | 16,300 |
2015/12/21 | 472 | 474 | 466 | 473 | 33,000 |
2015/12/18 | 471 | 473 | 470 | 473 | 13,500 |
2015/12/17 | 474 | 476 | 470 | 471 | 48,600 |
2015/12/16 | 475 | 478 | 471 | 474 | 19,000 |
2015/12/15 | 478 | 481 | 475 | 475 | 18,300 |
2015/12/14 | 472 | 475 | 470 | 474 | 21,300 |
2015/12/11 | 477 | 478 | 475 | 475 | 16,400 |
2015/12/10 | 478 | 478 | 476 | 477 | 14,600 |
2015/12/09 | 480 | 480 | 478 | 478 | 25,400 |
2015/12/08 | 486 | 487 | 481 | 481 | 64,900 |
2015/12/07 | 482 | 485 | 482 | 484 | 12,600 |
2015/12/04 | 479 | 480 | 478 | 480 | 10,500 |
2015/12/03 | 480 | 483 | 479 | 480 | 11,900 |
2015/12/02 | 483 | 485 | 480 | 480 | 27,000 |
2015/12/01 | 482 | 484 | 482 | 483 | 8,300 |
2015/11/30 | 482 | 485 | 482 | 484 | 6,600 |
2015/11/27 | 485 | 486 | 481 | 482 | 20,000 |
2015/11/26 | 479 | 484 | 478 | 483 | 13,800 |
2015/11/25 | 481 | 482 | 476 | 479 | 16,000 |
2015/11/24 | 480 | 481 | 475 | 481 | 18,200 |
2015/11/20 | 478 | 478 | 475 | 478 | 10,400 |
2015/11/19 | 481 | 482 | 479 | 479 | 18,200 |
2015/11/18 | 477 | 480 | 475 | 478 | 22,500 |
2015/11/17 | 478 | 478 | 474 | 475 | 12,400 |
2015/11/16 | 475 | 480 | 472 | 476 | 19,900 |
2015/11/13 | 474 | 477 | 471 | 473 | 23,600 |
2015/11/12 | 470 | 478 | 470 | 474 | 19,700 |
2015/11/11 | 469 | 470 | 466 | 469 | 25,100 |
2015/11/10 | 466 | 468 | 466 | 468 | 8,800 |
2015/11/09 | 470 | 470 | 465 | 465 | 10,700 |
2015/11/06 | 467 | 467 | 466 | 467 | 6,900 |
2015/11/05 | 465 | 467 | 465 | 467 | 13,200 |
2015/11/04 | 472 | 472 | 466 | 467 | 27,800 |
2015/11/02 | 474 | 474 | 470 | 472 | 12,000 |
2015/10/30 | 474 | 475 | 472 | 473 | 19,100 |
2015/10/29 | 477 | 478 | 469 | 478 | 69,600 |
2015/10/28 | 460 | 464 | 460 | 464 | 18,700 |
2015/10/27 | 462 | 462 | 457 | 461 | 14,200 |
2015/10/26 | 454 | 464 | 454 | 462 | 24,000 |
2015/10/23 | 453 | 454 | 453 | 453 | 4,900 |
2015/10/22 | 452 | 453 | 449 | 451 | 11,400 |
2015/10/21 | 450 | 452 | 448 | 452 | 5,900 |
2015/10/20 | 449 | 450 | 449 | 450 | 6,800 |
2015/10/19 | 453 | 453 | 446 | 448 | 12,900 |
2015/10/16 | 452 | 453 | 450 | 451 | 19,800 |
2015/10/15 | 453 | 455 | 450 | 455 | 20,400 |
2015/10/14 | 454 | 454 | 452 | 453 | 3,900 |
2015/10/13 | 455 | 455 | 453 | 454 | 9,100 |
2015/10/09 | 451 | 455 | 451 | 455 | 15,200 |
2015/10/08 | 453 | 455 | 450 | 451 | 12,400 |
2015/10/07 | 450 | 454 | 449 | 452 | 8,700 |
2015/10/06 | 449 | 451 | 449 | 450 | 7,000 |
2015/10/05 | 448 | 450 | 447 | 448 | 6,600 |
2015/10/02 | 450 | 450 | 447 | 448 | 5,600 |
2015/10/01 | 448 | 450 | 446 | 447 | 20,000 |
2015/09/30 | 449 | 449 | 447 | 448 | 1,900 |
2015/09/29 | 447 | 453 | 444 | 446 | 12,200 |
2015/09/28 | 448 | 453 | 446 | 447 | 68,700 |
2015/09/25 | 446 | 449 | 446 | 447 | 25,800 |
2015/09/24 | 450 | 451 | 447 | 451 | 59,300 |
2015/09/18 | 453 | 453 | 450 | 450 | 7,500 |
2015/09/17 | 454 | 456 | 452 | 452 | 7,800 |
2015/09/16 | 455 | 458 | 452 | 454 | 6,800 |
2015/09/15 | 449 | 463 | 447 | 454 | 20,500 |
2015/09/14 | 451 | 451 | 445 | 446 | 17,400 |
2015/09/11 | 450 | 452 | 449 | 450 | 6,400 |
2015/09/10 | 450 | 450 | 447 | 448 | 1,700 |
2015/09/09 | 448 | 450 | 445 | 450 | 17,100 |
2015/09/08 | 448 | 448 | 443 | 445 | 9,900 |
2015/09/07 | 445 | 449 | 445 | 447 | 5,200 |
2015/09/04 | 452 | 452 | 446 | 449 | 12,700 |
2015/09/03 | 455 | 455 | 451 | 452 | 5,600 |
2015/09/02 | 450 | 453 | 450 | 451 | 7,300 |
2015/09/01 | 456 | 457 | 451 | 452 | 16,300 |
2015/08/31 | 456 | 459 | 455 | 456 | 9,500 |
2015/08/28 | 455 | 459 | 454 | 459 | 12,800 |
2015/08/27 | 455 | 456 | 450 | 453 | 11,600 |
2015/08/26 | 455 | 458 | 447 | 453 | 25,900 |
2015/08/25 | 450 | 455 | 445 | 452 | 24,100 |
2015/08/24 | 460 | 461 | 450 | 453 | 40,500 |
2015/08/21 | 465 | 465 | 462 | 462 | 26,500 |
2015/08/20 | 469 | 469 | 465 | 465 | 15,500 |
2015/08/19 | 469 | 470 | 468 | 469 | 5,000 |
2015/08/18 | 470 | 471 | 468 | 469 | 14,600 |
2015/08/17 | 469 | 470 | 467 | 469 | 22,000 |
2015/08/14 | 469 | 470 | 468 | 469 | 7,100 |
2015/08/13 | 468 | 469 | 464 | 469 | 26,300 |
2015/08/12 | 463 | 464 | 462 | 464 | 19,000 |
2015/08/11 | 467 | 467 | 462 | 463 | 48,000 |
2015/08/10 | 470 | 470 | 467 | 467 | 18,100 |
2015/08/07 | 471 | 471 | 469 | 469 | 18,500 |
2015/08/06 | 471 | 472 | 470 | 471 | 14,200 |
2015/08/05 | 471 | 472 | 470 | 471 | 12,400 |
2015/08/04 | 472 | 472 | 470 | 471 | 8,200 |
2015/08/03 | 471 | 471 | 470 | 471 | 22,200 |
2015/07/31 | 470 | 471 | 469 | 471 | 6,300 |
2015/07/30 | 468 | 470 | 468 | 470 | 7,300 |
2015/07/29 | 469 | 469 | 468 | 468 | 5,800 |
2015/07/28 | 468 | 470 | 467 | 469 | 10,300 |
2015/07/27 | 471 | 471 | 469 | 469 | 8,400 |
2015/07/24 | 470 | 471 | 469 | 471 | 8,600 |
2015/07/23 | 469 | 470 | 468 | 470 | 9,700 |
2015/07/22 | 467 | 470 | 467 | 470 | 28,600 |
2015/07/21 | 470 | 470 | 468 | 470 | 10,400 |
2015/07/17 | 469 | 470 | 467 | 470 | 12,800 |
2015/07/16 | 467 | 467 | 465 | 467 | 14,800 |
2015/07/15 | 464 | 467 | 464 | 467 | 12,800 |
2015/07/14 | 466 | 466 | 464 | 464 | 20,000 |
2015/07/13 | 465 | 467 | 464 | 466 | 25,200 |
2015/07/10 | 465 | 467 | 463 | 465 | 12,600 |
2015/07/09 | 466 | 466 | 460 | 465 | 70,200 |
2015/07/08 | 468 | 468 | 466 | 466 | 16,000 |
2015/07/07 | 468 | 468 | 467 | 467 | 19,800 |
2015/07/06 | 467 | 469 | 467 | 468 | 20,200 |
2015/07/03 | 469 | 469 | 467 | 467 | 26,500 |
2015/07/02 | 470 | 471 | 469 | 469 | 18,900 |
2015/07/01 | 470 | 470 | 469 | 470 | 22,100 |
2015/06/30 | 469 | 470 | 468 | 470 | 10,600 |
2015/06/29 | 471 | 471 | 468 | 470 | 38,900 |
2015/06/26 | 474 | 475 | 472 | 472 | 23,800 |
2015/06/25 | 473 | 475 | 471 | 474 | 21,800 |
2015/06/24 | 472 | 472 | 470 | 472 | 7,600 |
2015/06/23 | 471 | 475 | 471 | 472 | 29,200 |
2015/06/22 | 470 | 472 | 468 | 470 | 33,200 |
2015/06/19 | 469 | 471 | 467 | 470 | 19,300 |
2015/06/18 | 470 | 473 | 469 | 469 | 57,100 |
2015/06/17 | 471 | 472 | 470 | 470 | 27,400 |
2015/06/16 | 472 | 474 | 471 | 471 | 21,500 |
2015/06/15 | 473 | 474 | 471 | 472 | 17,200 |
2015/06/12 | 471 | 473 | 471 | 473 | 8,600 |
2015/06/11 | 472 | 472 | 471 | 471 | 6,400 |
2015/06/10 | 470 | 472 | 470 | 472 | 16,600 |
2015/06/09 | 472 | 477 | 470 | 470 | 87,400 |
2015/06/08 | 474 | 476 | 472 | 472 | 29,100 |
2015/06/05 | 475 | 477 | 474 | 474 | 24,500 |
2015/06/04 | 475 | 476 | 474 | 475 | 19,300 |
2015/06/03 | 474 | 475 | 474 | 475 | 11,800 |
2015/06/02 | 475 | 476 | 473 | 474 | 15,800 |
2015/06/01 | 474 | 475 | 473 | 475 | 20,400 |
2015/05/29 | 476 | 476 | 474 | 474 | 9,300 |
2015/05/28 | 474 | 476 | 474 | 476 | 24,900 |
2015/05/27 | 473 | 474 | 473 | 474 | 12,900 |
2015/05/26 | 473 | 474 | 472 | 474 | 8,700 |
2015/05/25 | 472 | 475 | 471 | 473 | 27,300 |
2015/05/22 | 472 | 473 | 471 | 472 | 12,000 |
2015/05/21 | 472 | 474 | 472 | 473 | 19,200 |
2015/05/20 | 472 | 474 | 472 | 472 | 16,400 |
2015/05/19 | 476 | 477 | 472 | 472 | 31,000 |
2015/05/18 | 479 | 479 | 476 | 476 | 17,500 |
2015/05/15 | 479 | 481 | 478 | 480 | 10,300 |
2015/05/14 | 476 | 482 | 475 | 481 | 72,600 |
2015/05/13 | 479 | 479 | 478 | 478 | 13,000 |
2015/05/12 | 476 | 479 | 476 | 479 | 14,600 |
2015/05/11 | 477 | 479 | 476 | 476 | 18,300 |
2015/05/08 | 475 | 476 | 474 | 476 | 21,500 |
2015/05/07 | 473 | 475 | 473 | 475 | 13,600 |
2015/05/01 | 473 | 475 | 471 | 474 | 48,400 |
2015/04/30 | 479 | 484 | 472 | 472 | 91,300 |
2015/04/28 | 476 | 477 | 475 | 477 | 19,000 |
2015/04/27 | 473 | 477 | 472 | 477 | 30,900 |
2015/04/24 | 473 | 473 | 472 | 472 | 15,400 |
2015/04/23 | 473 | 473 | 472 | 473 | 7,700 |
2015/04/22 | 475 | 475 | 472 | 473 | 7,900 |
2015/04/21 | 475 | 475 | 472 | 473 | 32,700 |
2015/04/20 | 475 | 476 | 475 | 475 | 63,100 |
2015/04/17 | 477 | 477 | 476 | 476 | 19,400 |
2015/04/16 | 478 | 478 | 476 | 477 | 19,900 |
2015/04/15 | 478 | 478 | 477 | 478 | 43,800 |
2015/04/14 | 480 | 482 | 478 | 478 | 27,300 |
2015/04/13 | 480 | 481 | 478 | 480 | 27,000 |
2015/04/10 | 480 | 480 | 478 | 480 | 22,900 |
2015/04/09 | 479 | 482 | 479 | 480 | 35,900 |
2015/04/08 | 478 | 479 | 477 | 478 | 37,100 |
2015/04/07 | 478 | 478 | 477 | 478 | 36,500 |
2015/04/06 | 479 | 479 | 477 | 478 | 31,800 |
2015/04/03 | 478 | 479 | 476 | 479 | 23,800 |
2015/04/02 | 480 | 480 | 478 | 479 | 15,700 |
2015/04/01 | 481 | 482 | 477 | 480 | 13,000 |
2015/03/31 | 485 | 485 | 481 | 482 | 68,300 |
2015/03/30 | 490 | 490 | 484 | 487 | 30,400 |
2015/03/27 | 490 | 498 | 487 | 490 | 96,100 |
2015/03/26 | 512 | 520 | 511 | 516 | 151,500 |
2015/03/25 | 517 | 517 | 512 | 513 | 57,500 |
2015/03/24 | 513 | 515 | 512 | 515 | 57,200 |
2015/03/23 | 512 | 513 | 512 | 513 | 41,300 |
2015/03/20 | 511 | 512 | 510 | 512 | 54,300 |
2015/03/19 | 508 | 511 | 508 | 511 | 33,000 |
2015/03/18 | 508 | 508 | 506 | 507 | 32,900 |
2015/03/17 | 508 | 508 | 507 | 508 | 53,500 |
2015/03/16 | 511 | 512 | 508 | 508 | 103,300 |
2015/03/13 | 504 | 510 | 503 | 510 | 28,100 |
2015/03/12 | 503 | 504 | 502 | 503 | 23,700 |
2015/03/11 | 501 | 503 | 501 | 503 | 11,700 |
2015/03/10 | 502 | 502 | 501 | 501 | 16,200 |
2015/03/09 | 502 | 502 | 501 | 502 | 24,700 |
2015/03/06 | 502 | 503 | 501 | 502 | 27,600 |
2015/03/05 | 501 | 502 | 500 | 502 | 12,400 |
2015/03/04 | 500 | 503 | 500 | 503 | 25,400 |
2015/03/03 | 505 | 505 | 502 | 502 | 33,500 |
2015/03/02 | 505 | 505 | 504 | 505 | 15,900 |
2015/02/27 | 505 | 507 | 503 | 505 | 16,100 |
2015/02/26 | 506 | 507 | 505 | 505 | 19,900 |
2015/02/25 | 509 | 510 | 505 | 509 | 39,300 |
2015/02/24 | 503 | 509 | 503 | 508 | 29,600 |
2015/02/23 | 501 | 502 | 500 | 501 | 26,400 |
2015/02/20 | 500 | 504 | 500 | 501 | 45,200 |
2015/02/19 | 502 | 504 | 501 | 501 | 15,400 |
2015/02/18 | 501 | 504 | 501 | 504 | 13,400 |
2015/02/17 | 500 | 501 | 497 | 500 | 17,800 |
2015/02/16 | 500 | 500 | 498 | 500 | 45,400 |
2015/02/13 | 496 | 510 | 496 | 498 | 62,700 |
2015/02/12 | 489 | 491 | 489 | 489 | 9,800 |
2015/02/10 | 486 | 490 | 486 | 489 | 10,600 |
2015/02/09 | 487 | 489 | 486 | 486 | 9,800 |
2015/02/06 | 484 | 487 | 484 | 487 | 8,700 |
2015/02/05 | 485 | 485 | 484 | 484 | 8,500 |
2015/02/04 | 484 | 485 | 484 | 485 | 6,800 |
2015/02/03 | 484 | 484 | 482 | 483 | 6,500 |
2015/02/02 | 483 | 483 | 482 | 483 | 6,500 |
2015/01/30 | 482 | 484 | 481 | 483 | 3,800 |
2015/01/29 | 481 | 482 | 480 | 482 | 1,900 |
2015/01/28 | 484 | 484 | 480 | 481 | 5,800 |
2015/01/27 | 483 | 485 | 481 | 482 | 11,800 |
2015/01/26 | 477 | 480 | 477 | 480 | 6,000 |
2015/01/23 | 476 | 477 | 475 | 477 | 5,300 |
2015/01/22 | 477 | 477 | 475 | 475 | 5,500 |
2015/01/21 | 477 | 477 | 473 | 476 | 11,500 |
2015/01/20 | 474 | 477 | 474 | 476 | 4,600 |
2015/01/19 | 479 | 481 | 474 | 474 | 22,900 |
2015/01/16 | 482 | 485 | 474 | 480 | 31,400 |
2015/01/15 | 480 | 487 | 480 | 486 | 10,400 |
2015/01/14 | 485 | 488 | 480 | 480 | 18,400 |
2015/01/13 | 479 | 490 | 477 | 485 | 32,100 |
2015/01/09 | 475 | 477 | 475 | 477 | 9,700 |
2015/01/08 | 474 | 475 | 473 | 474 | 10,000 |
2015/01/07 | 469 | 474 | 469 | 474 | 11,600 |
2015/01/06 | 469 | 472 | 468 | 470 | 23,800 |
2015/01/05 | 467 | 470 | 467 | 469 | 9,900 |