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 |
---|---|---|---|---|---|
2016/12/30 | 476 | 477 | 475 | 475 | 2,900 |
2016/12/29 | 475 | 477 | 475 | 475 | 4,500 |
2016/12/28 | 476 | 478 | 475 | 476 | 3,700 |
2016/12/27 | 475 | 477 | 474 | 476 | 13,600 |
2016/12/26 | 475 | 476 | 473 | 476 | 36,800 |
2016/12/22 | 476 | 477 | 475 | 477 | 14,400 |
2016/12/21 | 477 | 477 | 475 | 477 | 32,600 |
2016/12/20 | 477 | 478 | 475 | 477 | 15,700 |
2016/12/19 | 477 | 479 | 476 | 477 | 7,700 |
2016/12/16 | 480 | 480 | 476 | 478 | 13,800 |
2016/12/15 | 480 | 480 | 475 | 478 | 4,900 |
2016/12/14 | 474 | 478 | 474 | 476 | 23,400 |
2016/12/13 | 473 | 478 | 473 | 475 | 10,300 |
2016/12/12 | 474 | 479 | 474 | 475 | 18,200 |
2016/12/09 | 479 | 479 | 475 | 476 | 4,300 |
2016/12/08 | 474 | 480 | 472 | 480 | 25,300 |
2016/12/07 | 476 | 476 | 471 | 474 | 15,200 |
2016/12/06 | 473 | 476 | 473 | 476 | 17,000 |
2016/12/05 | 476 | 476 | 471 | 473 | 7,200 |
2016/12/02 | 475 | 480 | 475 | 476 | 28,100 |
2016/12/01 | 480 | 482 | 472 | 476 | 32,600 |
2016/11/30 | 488 | 489 | 481 | 483 | 116,200 |
2016/11/29 | 464 | 466 | 464 | 464 | 2,700 |
2016/11/28 | 463 | 466 | 461 | 464 | 7,900 |
2016/11/25 | 464 | 465 | 460 | 465 | 6,300 |
2016/11/24 | 459 | 464 | 459 | 463 | 10,200 |
2016/11/22 | 462 | 462 | 459 | 459 | 25,000 |
2016/11/21 | 464 | 464 | 459 | 459 | 2,300 |
2016/11/18 | 458 | 465 | 458 | 459 | 14,100 |
2016/11/17 | 455 | 458 | 454 | 458 | 10,700 |
2016/11/16 | 455 | 456 | 454 | 455 | 12,800 |
2016/11/15 | 458 | 458 | 453 | 456 | 8,500 |
2016/11/14 | 456 | 458 | 455 | 457 | 5,000 |
2016/11/11 | 455 | 456 | 455 | 456 | 10,100 |
2016/11/10 | 457 | 458 | 455 | 455 | 5,000 |
2016/11/09 | 459 | 459 | 454 | 454 | 17,500 |
2016/11/08 | 457 | 458 | 455 | 458 | 7,400 |
2016/11/07 | 456 | 457 | 456 | 456 | 8,700 |
2016/11/04 | 454 | 457 | 454 | 457 | 19,400 |
2016/11/02 | 454 | 455 | 453 | 454 | 16,200 |
2016/11/01 | 454 | 456 | 453 | 453 | 7,800 |
2016/10/31 | 452 | 456 | 451 | 455 | 24,900 |
2016/10/28 | 449 | 453 | 449 | 452 | 26,200 |
2016/10/27 | 451 | 453 | 451 | 453 | 15,000 |
2016/10/26 | 453 | 454 | 453 | 453 | 3,200 |
2016/10/25 | 453 | 454 | 453 | 454 | 34,500 |
2016/10/24 | 453 | 453 | 452 | 453 | 9,200 |
2016/10/21 | 452 | 453 | 452 | 453 | 6,300 |
2016/10/20 | 452 | 455 | 452 | 453 | 25,600 |
2016/10/19 | 451 | 452 | 450 | 452 | 32,200 |
2016/10/18 | 451 | 452 | 450 | 451 | 16,700 |
2016/10/17 | 450 | 452 | 450 | 451 | 16,600 |
2016/10/14 | 450 | 452 | 449 | 450 | 30,700 |
2016/10/13 | 451 | 451 | 450 | 451 | 3,900 |
2016/10/12 | 450 | 451 | 449 | 451 | 11,400 |
2016/10/11 | 451 | 452 | 450 | 450 | 20,300 |
2016/10/07 | 452 | 453 | 451 | 452 | 6,800 |
2016/10/06 | 454 | 454 | 452 | 452 | 5,100 |
2016/10/05 | 453 | 453 | 451 | 453 | 6,300 |
2016/10/04 | 452 | 452 | 451 | 452 | 1,500 |
2016/10/03 | 452 | 453 | 451 | 452 | 2,900 |
2016/09/30 | 453 | 453 | 451 | 451 | 7,400 |
2016/09/29 | 452 | 455 | 450 | 454 | 16,400 |
2016/09/28 | 451 | 452 | 450 | 452 | 4,300 |
2016/09/27 | 451 | 452 | 450 | 451 | 2,800 |
2016/09/26 | 451 | 452 | 450 | 451 | 39,100 |
2016/09/23 | 451 | 453 | 451 | 453 | 3,500 |
2016/09/21 | 453 | 454 | 451 | 451 | 17,500 |
2016/09/20 | 453 | 455 | 453 | 453 | 5,700 |
2016/09/16 | 453 | 454 | 453 | 453 | 5,600 |
2016/09/15 | 453 | 455 | 453 | 454 | 2,000 |
2016/09/14 | 454 | 455 | 453 | 453 | 11,700 |
2016/09/13 | 454 | 455 | 454 | 454 | 6,100 |
2016/09/12 | 457 | 457 | 453 | 455 | 9,200 |
2016/09/09 | 456 | 457 | 455 | 457 | 11,700 |
2016/09/08 | 455 | 456 | 454 | 455 | 5,700 |
2016/09/07 | 455 | 457 | 454 | 454 | 3,800 |
2016/09/06 | 455 | 458 | 452 | 454 | 14,100 |
2016/09/05 | 456 | 458 | 455 | 455 | 11,600 |
2016/09/02 | 458 | 458 | 455 | 455 | 4,300 |
2016/09/01 | 459 | 459 | 456 | 457 | 15,600 |
2016/08/31 | 456 | 456 | 453 | 455 | 5,500 |
2016/08/30 | 457 | 457 | 455 | 455 | 800 |
2016/08/29 | 456 | 457 | 455 | 455 | 4,900 |
2016/08/26 | 453 | 459 | 452 | 455 | 24,600 |
2016/08/25 | 452 | 456 | 452 | 456 | 5,800 |
2016/08/24 | 453 | 453 | 452 | 453 | 1,000 |
2016/08/23 | 452 | 455 | 452 | 454 | 12,500 |
2016/08/22 | 453 | 455 | 453 | 453 | 6,800 |
2016/08/19 | 452 | 456 | 452 | 454 | 2,700 |
2016/08/18 | 455 | 455 | 453 | 453 | 800 |
2016/08/17 | 453 | 457 | 451 | 457 | 4,000 |
2016/08/16 | 452 | 453 | 451 | 452 | 5,400 |
2016/08/15 | 452 | 456 | 452 | 456 | 3,700 |
2016/08/12 | 454 | 458 | 452 | 455 | 3,800 |
2016/08/10 | 451 | 454 | 451 | 452 | 9,400 |
2016/08/09 | 456 | 462 | 454 | 457 | 2,600 |
2016/08/08 | 455 | 457 | 455 | 455 | 2,200 |
2016/08/05 | 457 | 457 | 455 | 455 | 2,200 |
2016/08/04 | 461 | 461 | 455 | 457 | 13,000 |
2016/08/03 | 460 | 462 | 457 | 461 | 4,900 |
2016/08/02 | 461 | 463 | 459 | 460 | 6,800 |
2016/08/01 | 463 | 464 | 461 | 461 | 4,700 |
2016/07/29 | 461 | 464 | 461 | 463 | 5,200 |
2016/07/28 | 464 | 465 | 461 | 461 | 4,100 |
2016/07/27 | 460 | 464 | 460 | 464 | 2,800 |
2016/07/26 | 461 | 463 | 460 | 463 | 5,500 |
2016/07/25 | 456 | 462 | 456 | 462 | 7,800 |
2016/07/22 | 458 | 460 | 457 | 459 | 5,500 |
2016/07/21 | 458 | 460 | 458 | 460 | 4,300 |
2016/07/20 | 458 | 460 | 453 | 460 | 19,000 |
2016/07/19 | 460 | 460 | 455 | 458 | 9,300 |
2016/07/15 | 459 | 461 | 456 | 460 | 9,400 |
2016/07/14 | 456 | 459 | 456 | 459 | 6,200 |
2016/07/13 | 454 | 458 | 454 | 456 | 5,500 |
2016/07/12 | 452 | 455 | 452 | 455 | 10,200 |
2016/07/11 | 453 | 455 | 450 | 452 | 6,400 |
2016/07/08 | 450 | 454 | 450 | 452 | 3,800 |
2016/07/07 | 451 | 454 | 450 | 453 | 9,700 |
2016/07/06 | 453 | 455 | 451 | 454 | 3,500 |
2016/07/05 | 452 | 454 | 449 | 453 | 15,300 |
2016/07/04 | 454 | 454 | 449 | 452 | 8,400 |
2016/07/01 | 453 | 454 | 447 | 454 | 5,300 |
2016/06/30 | 456 | 456 | 451 | 453 | 8,700 |
2016/06/29 | 452 | 456 | 450 | 456 | 7,000 |
2016/06/28 | 443 | 452 | 443 | 452 | 6,600 |
2016/06/27 | 448 | 453 | 444 | 445 | 24,600 |
2016/06/24 | 457 | 468 | 442 | 450 | 31,300 |
2016/06/23 | 459 | 464 | 457 | 459 | 10,300 |
2016/06/22 | 460 | 467 | 458 | 460 | 10,700 |
2016/06/21 | 459 | 465 | 458 | 460 | 11,100 |
2016/06/20 | 456 | 463 | 456 | 463 | 5,900 |
2016/06/17 | 457 | 461 | 456 | 459 | 4,700 |
2016/06/16 | 460 | 466 | 452 | 457 | 17,200 |
2016/06/15 | 460 | 465 | 459 | 461 | 9,300 |
2016/06/14 | 465 | 465 | 460 | 462 | 24,000 |
2016/06/13 | 468 | 469 | 465 | 466 | 9,600 |
2016/06/10 | 471 | 472 | 469 | 470 | 4,500 |
2016/06/09 | 470 | 472 | 469 | 472 | 27,900 |
2016/06/08 | 469 | 471 | 468 | 470 | 8,400 |
2016/06/07 | 470 | 471 | 467 | 469 | 12,700 |
2016/06/06 | 469 | 470 | 467 | 470 | 3,000 |
2016/06/03 | 469 | 470 | 466 | 470 | 7,900 |
2016/06/02 | 471 | 471 | 466 | 470 | 8,500 |
2016/06/01 | 471 | 472 | 470 | 471 | 4,800 |
2016/05/31 | 472 | 473 | 471 | 471 | 4,100 |
2016/05/30 | 470 | 472 | 470 | 470 | 5,300 |
2016/05/27 | 470 | 473 | 469 | 469 | 3,000 |
2016/05/26 | 472 | 472 | 469 | 472 | 6,800 |
2016/05/25 | 472 | 474 | 468 | 470 | 9,500 |
2016/05/24 | 478 | 478 | 471 | 471 | 5,800 |
2016/05/23 | 470 | 479 | 470 | 478 | 35,000 |
2016/05/20 | 465 | 474 | 465 | 474 | 28,100 |
2016/05/19 | 462 | 464 | 462 | 463 | 9,800 |
2016/05/18 | 466 | 470 | 463 | 463 | 7,500 |
2016/05/17 | 466 | 468 | 460 | 465 | 22,300 |
2016/05/16 | 470 | 477 | 466 | 469 | 36,600 |
2016/05/13 | 478 | 478 | 461 | 472 | 108,700 |
2016/05/12 | 507 | 509 | 505 | 508 | 28,400 |
2016/05/11 | 508 | 510 | 506 | 507 | 12,100 |
2016/05/10 | 505 | 510 | 505 | 508 | 17,300 |
2016/05/09 | 507 | 507 | 506 | 506 | 26,800 |
2016/05/06 | 506 | 508 | 503 | 507 | 16,000 |
2016/05/02 | 500 | 506 | 495 | 506 | 44,900 |
2016/04/28 | 506 | 510 | 505 | 508 | 20,800 |
2016/04/27 | 505 | 511 | 503 | 509 | 31,000 |
2016/04/26 | 501 | 506 | 501 | 504 | 15,600 |
2016/04/25 | 502 | 503 | 500 | 501 | 11,600 |
2016/04/22 | 500 | 502 | 497 | 499 | 11,800 |
2016/04/21 | 495 | 501 | 495 | 498 | 31,200 |
2016/04/20 | 491 | 496 | 491 | 495 | 19,400 |
2016/04/19 | 493 | 494 | 491 | 491 | 15,300 |
2016/04/18 | 497 | 497 | 490 | 491 | 36,900 |
2016/04/15 | 495 | 501 | 495 | 497 | 16,600 |
2016/04/14 | 496 | 500 | 493 | 498 | 15,400 |
2016/04/13 | 498 | 499 | 495 | 495 | 15,700 |
2016/04/12 | 491 | 502 | 491 | 498 | 27,700 |
2016/04/11 | 487 | 491 | 487 | 491 | 23,900 |
2016/04/08 | 481 | 488 | 480 | 487 | 21,900 |
2016/04/07 | 481 | 484 | 480 | 482 | 17,500 |
2016/04/06 | 481 | 487 | 479 | 482 | 51,000 |
2016/04/05 | 492 | 492 | 483 | 483 | 42,200 |
2016/04/04 | 481 | 493 | 480 | 493 | 42,500 |
2016/04/01 | 492 | 493 | 481 | 484 | 76,400 |
2016/03/31 | 497 | 499 | 489 | 489 | 56,900 |
2016/03/30 | 500 | 501 | 494 | 496 | 67,500 |
2016/03/29 | 507 | 508 | 490 | 491 | 178,600 |
2016/03/28 | 540 | 542 | 534 | 534 | 292,700 |
2016/03/25 | 540 | 544 | 533 | 533 | 133,300 |
2016/03/24 | 547 | 548 | 543 | 543 | 82,400 |
2016/03/23 | 550 | 550 | 544 | 547 | 102,900 |
2016/03/22 | 540 | 550 | 539 | 550 | 110,800 |
2016/03/18 | 539 | 541 | 531 | 538 | 68,800 |
2016/03/17 | 538 | 543 | 536 | 539 | 59,500 |
2016/03/16 | 532 | 539 | 531 | 538 | 47,300 |
2016/03/15 | 533 | 540 | 530 | 530 | 141,200 |
2016/03/14 | 525 | 534 | 524 | 530 | 207,200 |
2016/03/11 | 506 | 519 | 506 | 518 | 99,100 |
2016/03/10 | 505 | 507 | 502 | 506 | 22,800 |
2016/03/09 | 503 | 504 | 501 | 504 | 17,400 |
2016/03/08 | 507 | 507 | 501 | 505 | 23,800 |
2016/03/07 | 508 | 510 | 506 | 507 | 38,400 |
2016/03/04 | 505 | 509 | 504 | 507 | 33,100 |
2016/03/03 | 504 | 506 | 501 | 503 | 31,700 |
2016/03/02 | 504 | 504 | 500 | 500 | 28,500 |
2016/03/01 | 504 | 505 | 500 | 501 | 13,800 |
2016/02/29 | 509 | 509 | 503 | 505 | 36,200 |
2016/02/26 | 507 | 508 | 504 | 507 | 42,800 |
2016/02/25 | 507 | 509 | 505 | 506 | 26,900 |
2016/02/24 | 503 | 505 | 500 | 504 | 22,800 |
2016/02/23 | 504 | 504 | 500 | 500 | 31,600 |
2016/02/22 | 496 | 505 | 493 | 505 | 46,500 |
2016/02/19 | 492 | 492 | 490 | 491 | 22,700 |
2016/02/18 | 487 | 493 | 487 | 490 | 34,400 |
2016/02/17 | 484 | 485 | 481 | 484 | 10,100 |
2016/02/16 | 483 | 487 | 481 | 483 | 23,600 |
2016/02/15 | 481 | 485 | 474 | 482 | 50,400 |
2016/02/12 | 472 | 490 | 472 | 473 | 160,700 |
2016/02/10 | 459 | 466 | 455 | 457 | 25,800 |
2016/02/09 | 463 | 463 | 458 | 459 | 21,200 |
2016/02/08 | 463 | 468 | 463 | 468 | 11,300 |
2016/02/05 | 464 | 466 | 461 | 464 | 17,000 |
2016/02/04 | 465 | 468 | 464 | 466 | 6,000 |
2016/02/03 | 463 | 468 | 460 | 463 | 26,800 |
2016/02/02 | 467 | 473 | 465 | 465 | 24,400 |
2016/02/01 | 463 | 469 | 462 | 465 | 30,200 |
2016/01/29 | 463 | 465 | 459 | 463 | 13,400 |
2016/01/28 | 458 | 465 | 457 | 465 | 18,900 |
2016/01/27 | 459 | 460 | 458 | 459 | 36,800 |
2016/01/26 | 456 | 463 | 456 | 459 | 9,400 |
2016/01/25 | 457 | 457 | 455 | 456 | 44,000 |
2016/01/22 | 455 | 459 | 452 | 457 | 41,000 |
2016/01/21 | 459 | 459 | 454 | 454 | 28,300 |
2016/01/20 | 466 | 466 | 459 | 459 | 25,600 |
2016/01/19 | 466 | 468 | 465 | 466 | 11,500 |
2016/01/18 | 463 | 468 | 461 | 468 | 17,100 |
2016/01/15 | 472 | 472 | 465 | 470 | 31,900 |
2016/01/14 | 476 | 476 | 470 | 472 | 33,100 |
2016/01/13 | 477 | 478 | 475 | 476 | 20,700 |
2016/01/12 | 479 | 479 | 475 | 477 | 39,900 |
2016/01/08 | 479 | 484 | 476 | 479 | 22,500 |
2016/01/07 | 485 | 485 | 480 | 480 | 15,400 |
2016/01/06 | 481 | 485 | 481 | 484 | 19,200 |
2016/01/05 | 480 | 481 | 479 | 481 | 13,300 |
2016/01/04 | 483 | 485 | 479 | 479 | 22,700 |