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 |
---|---|---|---|---|---|
2017/12/29 | 530 | 535 | 527 | 535 | 13,400 |
2017/12/28 | 530 | 530 | 527 | 527 | 10,600 |
2017/12/27 | 529 | 529 | 523 | 529 | 12,600 |
2017/12/26 | 525 | 531 | 525 | 529 | 18,100 |
2017/12/25 | 539 | 540 | 531 | 532 | 13,100 |
2017/12/22 | 540 | 540 | 538 | 540 | 16,500 |
2017/12/21 | 539 | 539 | 534 | 539 | 10,000 |
2017/12/20 | 539 | 540 | 537 | 540 | 12,700 |
2017/12/19 | 538 | 540 | 536 | 536 | 8,300 |
2017/12/18 | 535 | 541 | 534 | 537 | 46,000 |
2017/12/15 | 535 | 538 | 535 | 538 | 6,900 |
2017/12/14 | 534 | 537 | 532 | 536 | 14,200 |
2017/12/13 | 534 | 539 | 534 | 534 | 14,800 |
2017/12/12 | 535 | 538 | 534 | 534 | 17,300 |
2017/12/11 | 536 | 537 | 530 | 533 | 20,100 |
2017/12/08 | 521 | 530 | 521 | 526 | 9,500 |
2017/12/07 | 536 | 536 | 514 | 526 | 59,300 |
2017/12/06 | 541 | 542 | 535 | 536 | 27,200 |
2017/12/05 | 539 | 542 | 539 | 541 | 5,100 |
2017/12/04 | 542 | 544 | 539 | 539 | 22,000 |
2017/12/01 | 542 | 545 | 542 | 542 | 10,700 |
2017/11/30 | 543 | 545 | 542 | 542 | 8,900 |
2017/11/29 | 546 | 547 | 543 | 543 | 9,500 |
2017/11/28 | 545 | 545 | 541 | 541 | 12,000 |
2017/11/27 | 544 | 545 | 537 | 542 | 12,600 |
2017/11/24 | 535 | 543 | 535 | 538 | 43,900 |
2017/11/22 | 530 | 535 | 530 | 534 | 47,500 |
2017/11/21 | 527 | 529 | 526 | 529 | 13,400 |
2017/11/20 | 524 | 527 | 524 | 526 | 15,100 |
2017/11/17 | 523 | 528 | 523 | 524 | 16,900 |
2017/11/16 | 518 | 525 | 516 | 523 | 11,900 |
2017/11/15 | 525 | 529 | 520 | 523 | 45,800 |
2017/11/14 | 526 | 529 | 525 | 525 | 34,900 |
2017/11/13 | 520 | 527 | 518 | 524 | 44,800 |
2017/11/10 | 515 | 515 | 514 | 515 | 10,900 |
2017/11/09 | 514 | 517 | 513 | 513 | 21,900 |
2017/11/08 | 512 | 514 | 512 | 513 | 9,400 |
2017/11/07 | 512 | 514 | 511 | 512 | 17,900 |
2017/11/06 | 508 | 512 | 508 | 512 | 31,800 |
2017/11/02 | 507 | 510 | 507 | 507 | 8,200 |
2017/11/01 | 503 | 506 | 503 | 506 | 2,000 |
2017/10/31 | 506 | 506 | 500 | 503 | 11,600 |
2017/10/30 | 505 | 507 | 505 | 506 | 2,400 |
2017/10/27 | 502 | 507 | 500 | 506 | 16,400 |
2017/10/26 | 508 | 510 | 508 | 508 | 2,900 |
2017/10/25 | 510 | 510 | 508 | 509 | 7,300 |
2017/10/24 | 510 | 511 | 509 | 510 | 1,800 |
2017/10/23 | 509 | 510 | 495 | 508 | 16,800 |
2017/10/20 | 509 | 510 | 508 | 510 | 9,000 |
2017/10/19 | 512 | 512 | 508 | 510 | 7,800 |
2017/10/18 | 510 | 515 | 509 | 512 | 11,100 |
2017/10/17 | 506 | 508 | 505 | 508 | 8,100 |
2017/10/16 | 501 | 505 | 501 | 504 | 8,000 |
2017/10/13 | 517 | 517 | 501 | 502 | 31,100 |
2017/10/12 | 507 | 520 | 504 | 517 | 54,400 |
2017/10/11 | 497 | 508 | 497 | 507 | 54,000 |
2017/10/10 | 496 | 499 | 496 | 497 | 9,100 |
2017/10/06 | 495 | 496 | 495 | 496 | 7,400 |
2017/10/05 | 494 | 495 | 494 | 495 | 8,600 |
2017/10/04 | 495 | 496 | 494 | 495 | 15,900 |
2017/10/03 | 496 | 497 | 495 | 495 | 29,800 |
2017/10/02 | 496 | 497 | 494 | 496 | 19,000 |
2017/09/29 | 496 | 497 | 495 | 496 | 7,500 |
2017/09/28 | 496 | 499 | 494 | 495 | 17,700 |
2017/09/27 | 495 | 497 | 494 | 495 | 9,300 |
2017/09/26 | 498 | 499 | 495 | 495 | 9,700 |
2017/09/25 | 499 | 499 | 494 | 498 | 20,200 |
2017/09/22 | 494 | 498 | 493 | 498 | 6,500 |
2017/09/21 | 495 | 497 | 494 | 495 | 4,400 |
2017/09/20 | 495 | 497 | 494 | 494 | 24,800 |
2017/09/19 | 494 | 497 | 490 | 494 | 31,300 |
2017/09/15 | 491 | 493 | 490 | 493 | 5,900 |
2017/09/14 | 492 | 492 | 490 | 491 | 5,100 |
2017/09/13 | 493 | 493 | 492 | 492 | 6,900 |
2017/09/12 | 491 | 492 | 490 | 492 | 4,400 |
2017/09/11 | 490 | 493 | 488 | 489 | 8,300 |
2017/09/08 | 490 | 490 | 487 | 487 | 1,200 |
2017/09/07 | 489 | 490 | 487 | 487 | 2,500 |
2017/09/06 | 488 | 489 | 486 | 489 | 6,200 |
2017/09/05 | 490 | 492 | 489 | 489 | 5,500 |
2017/09/04 | 492 | 492 | 490 | 492 | 2,700 |
2017/09/01 | 492 | 493 | 490 | 493 | 7,500 |
2017/08/31 | 493 | 494 | 490 | 490 | 13,000 |
2017/08/30 | 491 | 494 | 491 | 494 | 6,200 |
2017/08/29 | 492 | 494 | 490 | 492 | 6,300 |
2017/08/28 | 493 | 494 | 492 | 492 | 8,500 |
2017/08/25 | 490 | 493 | 490 | 493 | 7,100 |
2017/08/24 | 489 | 490 | 487 | 489 | 5,300 |
2017/08/23 | 487 | 490 | 487 | 490 | 6,200 |
2017/08/22 | 489 | 489 | 487 | 487 | 2,000 |
2017/08/21 | 488 | 489 | 486 | 489 | 12,600 |
2017/08/18 | 488 | 490 | 488 | 489 | 16,700 |
2017/08/17 | 485 | 488 | 485 | 488 | 3,000 |
2017/08/16 | 487 | 487 | 483 | 484 | 5,400 |
2017/08/15 | 483 | 487 | 482 | 483 | 1,400 |
2017/08/14 | 486 | 486 | 483 | 485 | 8,300 |
2017/08/10 | 487 | 489 | 485 | 488 | 8,900 |
2017/08/09 | 485 | 487 | 482 | 484 | 6,900 |
2017/08/08 | 488 | 488 | 485 | 487 | 2,600 |
2017/08/07 | 484 | 489 | 482 | 487 | 35,900 |
2017/08/04 | 491 | 492 | 488 | 490 | 2,200 |
2017/08/03 | 489 | 492 | 489 | 492 | 2,300 |
2017/08/02 | 488 | 491 | 488 | 491 | 1,800 |
2017/08/01 | 493 | 493 | 485 | 492 | 7,700 |
2017/07/31 | 492 | 494 | 492 | 493 | 1,200 |
2017/07/28 | 490 | 493 | 487 | 493 | 6,800 |
2017/07/27 | 490 | 492 | 490 | 492 | 2,500 |
2017/07/26 | 490 | 494 | 489 | 492 | 11,100 |
2017/07/25 | 491 | 492 | 490 | 490 | 6,900 |
2017/07/24 | 486 | 490 | 486 | 490 | 8,100 |
2017/07/21 | 487 | 487 | 486 | 487 | 900 |
2017/07/20 | 483 | 487 | 483 | 487 | 1,300 |
2017/07/19 | 487 | 490 | 482 | 483 | 8,400 |
2017/07/18 | 485 | 485 | 479 | 483 | 16,700 |
2017/07/14 | 490 | 490 | 486 | 488 | 2,600 |
2017/07/13 | 490 | 492 | 484 | 491 | 8,600 |
2017/07/12 | 490 | 490 | 486 | 490 | 2,600 |
2017/07/11 | 493 | 493 | 487 | 490 | 5,100 |
2017/07/10 | 494 | 495 | 488 | 492 | 19,100 |
2017/07/07 | 485 | 498 | 484 | 488 | 13,200 |
2017/07/06 | 482 | 486 | 482 | 485 | 17,800 |
2017/07/05 | 480 | 483 | 480 | 481 | 4,000 |
2017/07/04 | 479 | 481 | 478 | 480 | 24,700 |
2017/07/03 | 476 | 478 | 476 | 478 | 7,100 |
2017/06/30 | 476 | 476 | 475 | 476 | 10,300 |
2017/06/29 | 475 | 476 | 474 | 476 | 11,000 |
2017/06/28 | 476 | 478 | 474 | 474 | 17,300 |
2017/06/27 | 474 | 476 | 474 | 475 | 5,900 |
2017/06/26 | 475 | 476 | 474 | 474 | 5,900 |
2017/06/23 | 478 | 478 | 475 | 476 | 17,400 |
2017/06/22 | 476 | 476 | 475 | 476 | 5,700 |
2017/06/21 | 477 | 477 | 474 | 476 | 16,700 |
2017/06/20 | 476 | 478 | 475 | 477 | 12,400 |
2017/06/19 | 479 | 479 | 475 | 476 | 13,100 |
2017/06/16 | 479 | 480 | 478 | 479 | 1,700 |
2017/06/15 | 480 | 481 | 479 | 479 | 4,400 |
2017/06/14 | 475 | 484 | 475 | 480 | 37,900 |
2017/06/13 | 479 | 480 | 479 | 480 | 5,300 |
2017/06/12 | 480 | 480 | 478 | 480 | 10,000 |
2017/06/09 | 480 | 480 | 477 | 478 | 6,200 |
2017/06/08 | 480 | 480 | 480 | 480 | 1,500 |
2017/06/07 | 477 | 480 | 476 | 480 | 11,300 |
2017/06/06 | 477 | 478 | 476 | 478 | 6,000 |
2017/06/05 | 480 | 480 | 478 | 478 | 13,900 |
2017/06/02 | 479 | 479 | 476 | 478 | 14,400 |
2017/06/01 | 479 | 479 | 477 | 478 | 3,600 |
2017/05/31 | 480 | 480 | 478 | 478 | 1,600 |
2017/05/30 | 481 | 481 | 479 | 479 | 2,100 |
2017/05/29 | 479 | 481 | 479 | 480 | 2,600 |
2017/05/26 | 480 | 480 | 480 | 480 | 2,100 |
2017/05/25 | 481 | 482 | 481 | 481 | 1,700 |
2017/05/24 | 483 | 483 | 481 | 481 | 2,000 |
2017/05/23 | 479 | 482 | 479 | 482 | 10,100 |
2017/05/22 | 484 | 484 | 480 | 480 | 27,100 |
2017/05/19 | 480 | 483 | 479 | 480 | 3,100 |
2017/05/18 | 480 | 480 | 476 | 480 | 7,800 |
2017/05/17 | 485 | 485 | 480 | 482 | 7,800 |
2017/05/16 | 485 | 485 | 484 | 484 | 8,800 |
2017/05/15 | 485 | 486 | 485 | 485 | 9,600 |
2017/05/12 | 484 | 486 | 483 | 485 | 7,100 |
2017/05/11 | 486 | 486 | 484 | 484 | 1,500 |
2017/05/10 | 484 | 485 | 483 | 485 | 2,500 |
2017/05/09 | 486 | 486 | 483 | 484 | 2,500 |
2017/05/08 | 480 | 487 | 480 | 483 | 13,100 |
2017/05/02 | 475 | 480 | 475 | 480 | 16,800 |
2017/05/01 | 474 | 476 | 474 | 475 | 5,200 |
2017/04/28 | 472 | 474 | 471 | 473 | 6,800 |
2017/04/27 | 474 | 474 | 472 | 472 | 1,400 |
2017/04/26 | 472 | 474 | 471 | 474 | 10,000 |
2017/04/25 | 474 | 474 | 470 | 470 | 3,800 |
2017/04/24 | 473 | 473 | 471 | 472 | 9,300 |
2017/04/21 | 472 | 474 | 472 | 473 | 1,600 |
2017/04/20 | 474 | 474 | 472 | 472 | 5,400 |
2017/04/19 | 470 | 473 | 470 | 472 | 7,400 |
2017/04/18 | 467 | 471 | 467 | 470 | 7,400 |
2017/04/17 | 464 | 466 | 464 | 465 | 2,600 |
2017/04/14 | 470 | 470 | 464 | 464 | 11,200 |
2017/04/13 | 464 | 468 | 463 | 464 | 23,700 |
2017/04/12 | 470 | 470 | 462 | 464 | 21,900 |
2017/04/11 | 470 | 471 | 469 | 470 | 3,400 |
2017/04/10 | 469 | 470 | 469 | 470 | 6,800 |
2017/04/07 | 473 | 473 | 468 | 469 | 9,300 |
2017/04/06 | 473 | 473 | 470 | 471 | 11,400 |
2017/04/05 | 470 | 474 | 468 | 470 | 12,200 |
2017/04/04 | 473 | 473 | 467 | 468 | 15,500 |
2017/04/03 | 470 | 474 | 466 | 471 | 43,100 |
2017/03/31 | 473 | 476 | 473 | 473 | 13,400 |
2017/03/30 | 475 | 476 | 473 | 473 | 9,500 |
2017/03/29 | 467 | 479 | 467 | 473 | 63,200 |
2017/03/28 | 498 | 499 | 488 | 490 | 120,700 |
2017/03/27 | 500 | 502 | 497 | 498 | 48,000 |
2017/03/24 | 503 | 503 | 500 | 502 | 56,100 |
2017/03/23 | 504 | 505 | 503 | 503 | 24,600 |
2017/03/22 | 503 | 504 | 502 | 504 | 36,600 |
2017/03/21 | 504 | 505 | 502 | 505 | 38,200 |
2017/03/17 | 504 | 507 | 504 | 506 | 15,700 |
2017/03/16 | 504 | 505 | 503 | 505 | 26,900 |
2017/03/15 | 506 | 506 | 503 | 504 | 31,200 |
2017/03/14 | 506 | 507 | 504 | 506 | 12,900 |
2017/03/13 | 504 | 506 | 504 | 506 | 11,400 |
2017/03/10 | 507 | 508 | 505 | 506 | 22,700 |
2017/03/09 | 512 | 512 | 505 | 507 | 26,000 |
2017/03/08 | 513 | 513 | 509 | 511 | 17,600 |
2017/03/07 | 513 | 513 | 511 | 511 | 7,100 |
2017/03/06 | 512 | 514 | 510 | 513 | 8,900 |
2017/03/03 | 513 | 514 | 510 | 510 | 20,900 |
2017/03/02 | 510 | 513 | 509 | 510 | 23,000 |
2017/03/01 | 503 | 509 | 503 | 509 | 19,700 |
2017/02/28 | 504 | 505 | 503 | 504 | 20,200 |
2017/02/27 | 504 | 504 | 502 | 502 | 10,100 |
2017/02/24 | 502 | 505 | 502 | 505 | 18,900 |
2017/02/23 | 502 | 503 | 502 | 503 | 7,400 |
2017/02/22 | 501 | 504 | 501 | 504 | 4,800 |
2017/02/21 | 501 | 504 | 501 | 501 | 7,200 |
2017/02/20 | 500 | 502 | 499 | 502 | 5,200 |
2017/02/17 | 500 | 501 | 499 | 499 | 4,700 |
2017/02/16 | 499 | 500 | 498 | 500 | 6,300 |
2017/02/15 | 498 | 500 | 498 | 498 | 7,100 |
2017/02/14 | 499 | 500 | 497 | 497 | 23,900 |
2017/02/13 | 497 | 501 | 497 | 498 | 7,000 |
2017/02/10 | 501 | 501 | 498 | 498 | 9,200 |
2017/02/09 | 500 | 501 | 499 | 500 | 7,500 |
2017/02/08 | 500 | 501 | 499 | 500 | 8,300 |
2017/02/07 | 498 | 500 | 498 | 500 | 6,600 |
2017/02/06 | 500 | 500 | 498 | 498 | 5,400 |
2017/02/03 | 500 | 501 | 498 | 501 | 21,300 |
2017/02/02 | 498 | 500 | 496 | 497 | 53,900 |
2017/02/01 | 495 | 498 | 493 | 496 | 9,800 |
2017/01/31 | 493 | 496 | 493 | 495 | 3,800 |
2017/01/30 | 494 | 497 | 492 | 497 | 3,700 |
2017/01/27 | 493 | 496 | 493 | 493 | 12,000 |
2017/01/26 | 497 | 497 | 494 | 497 | 7,600 |
2017/01/25 | 493 | 496 | 492 | 492 | 7,600 |
2017/01/24 | 492 | 492 | 490 | 491 | 3,500 |
2017/01/23 | 491 | 495 | 490 | 492 | 6,100 |
2017/01/20 | 492 | 493 | 490 | 491 | 26,000 |
2017/01/19 | 490 | 492 | 490 | 492 | 7,200 |
2017/01/18 | 488 | 494 | 487 | 489 | 17,500 |
2017/01/17 | 492 | 492 | 488 | 488 | 22,900 |
2017/01/16 | 492 | 493 | 491 | 491 | 6,800 |
2017/01/13 | 488 | 493 | 488 | 491 | 9,400 |
2017/01/12 | 487 | 490 | 487 | 488 | 12,300 |
2017/01/11 | 486 | 490 | 486 | 490 | 18,900 |
2017/01/10 | 485 | 488 | 485 | 485 | 11,300 |
2017/01/06 | 481 | 485 | 480 | 483 | 13,200 |
2017/01/05 | 479 | 481 | 479 | 481 | 15,400 |
2017/01/04 | 477 | 479 | 476 | 479 | 5,200 |