日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 363 366 361 362 6,300
2020/12/29 364 366 360 363 8,700
2020/12/28 362 363 360 362 11,200
2020/12/25 362 363 360 360 11,500
2020/12/24 363 364 362 363 7,300
2020/12/23 363 364 362 364 4,200
2020/12/22 365 365 363 363 7,200
2020/12/21 366 366 362 365 16,100
2020/12/18 366 366 364 366 4,500
2020/12/17 368 369 366 366 6,000
2020/12/16 368 370 368 369 10,200
2020/12/15 366 369 366 369 7,700
2020/12/14 367 369 365 369 11,100
2020/12/11 364 367 364 367 7,600
2020/12/10 364 367 364 365 8,600
2020/12/09 364 365 362 363 4,900
2020/12/08 362 366 362 365 3,800
2020/12/07 365 367 365 367 8,700
2020/12/04 366 366 362 362 4,400
2020/12/03 366 367 365 365 6,700
2020/12/02 366 368 365 365 8,400
2020/12/01 368 368 366 367 3,500
2020/11/30 366 370 366 370 9,900
2020/11/27 368 371 368 368 3,200
2020/11/26 370 370 367 370 2,400
2020/11/25 370 371 370 371 2,000
2020/11/24 366 370 366 370 12,000
2020/11/20 370 370 369 370 1,700
2020/11/19 372 372 369 372 2,600
2020/11/18 374 374 369 372 4,200
2020/11/17 368 372 368 371 9,000
2020/11/16 368 371 368 370 6,900
2020/11/13 368 373 368 372 4,700
2020/11/12 368 374 368 368 14,300
2020/11/11 374 374 370 373 3,900
2020/11/10 371 374 371 374 2,300
2020/11/09 373 374 372 373 1,000
2020/11/06 373 375 373 373 400
2020/11/05 375 376 373 373 900
2020/11/04 374 377 373 375 2,600
2020/11/02 367 373 365 365 3,400
2020/10/30 372 372 367 367 6,800
2020/10/29 378 378 370 372 6,700
2020/10/28 380 380 379 380 4,500
2020/10/27 377 379 373 379 5,700
2020/10/26 378 378 376 377 1,500
2020/10/23 378 378 377 378 1,800
2020/10/22 376 378 376 378 2,000
2020/10/21 378 379 375 378 6,300
2020/10/20 377 378 377 378 4,200
2020/10/19 373 378 373 378 2,500
2020/10/16 377 377 373 373 2,000
2020/10/15 375 380 374 378 7,000
2020/10/14 374 380 374 374 26,400
2020/10/13 374 377 373 374 4,600
2020/10/12 372 375 371 375 5,900
2020/10/09 371 372 369 372 7,500
2020/10/08 368 371 368 371 12,000
2020/10/07 369 370 368 369 11,500
2020/10/06 369 370 369 369 3,400
2020/10/05 370 370 367 369 5,000
2020/10/02 368 370 368 370 19,300
2020/09/30 367 369 366 367 13,000
2020/09/29 367 367 367 367 3,000
2020/09/28 365 369 365 367 5,800
2020/09/25 367 368 365 367 3,700
2020/09/24 364 368 363 364 4,500
2020/09/23 370 370 369 369 1,900
2020/09/18 369 371 369 369 3,900
2020/09/17 367 372 367 371 4,700
2020/09/16 369 370 367 369 6,100
2020/09/15 369 370 366 369 3,200
2020/09/14 367 372 367 367 8,500
2020/09/11 376 376 372 374 7,400
2020/09/10 379 379 376 378 800
2020/09/09 376 380 376 379 1,300
2020/09/08 382 382 380 380 2,900
2020/09/07 379 386 379 382 8,600
2020/09/04 374 379 374 379 6,900
2020/09/03 378 378 370 376 6,200
2020/09/02 370 371 369 370 5,200
2020/09/01 358 369 358 369 8,300
2020/08/31 365 365 354 361 11,100
2020/08/28 363 364 359 359 3,800
2020/08/27 364 364 358 363 4,000
2020/08/26 359 359 359 359 1,800
2020/08/25 359 361 358 361 1,800
2020/08/24 356 358 356 358 1,500
2020/08/21 360 360 358 358 1,800
2020/08/20 361 361 358 361 5,000
2020/08/19 362 363 361 361 1,900
2020/08/18 363 363 360 361 6,000
2020/08/17 360 363 360 361 2,100
2020/08/14 360 367 360 363 5,400
2020/08/13 369 370 360 362 3,200
2020/08/12 359 366 356 361 9,900
2020/08/11 362 362 355 358 8,800
2020/08/07 355 356 352 354 2,000
2020/08/06 354 357 350 357 30,600
2020/08/05 356 358 355 357 2,400
2020/08/04 351 353 351 353 5,000
2020/08/03 350 353 350 351 7,800
2020/07/31 353 356 351 352 4,500
2020/07/30 361 361 354 356 1,600
2020/07/29 360 361 356 357 3,500
2020/07/28 368 370 363 363 4,000
2020/07/27 367 372 365 365 2,600
2020/07/22 367 367 367 367 300
2020/07/21 359 370 359 368 3,000
2020/07/20 355 361 355 361 2,600
2020/07/17 357 358 355 355 2,500
2020/07/16 353 357 353 357 4,400
2020/07/15 351 358 349 358 6,700
2020/07/14 352 352 350 350 4,900
2020/07/13 359 359 354 354 5,800
2020/07/10 359 359 355 358 5,900
2020/07/09 361 362 356 358 12,200
2020/07/08 370 370 360 363 15,000
2020/07/07 373 374 366 374 5,000
2020/07/06 376 377 371 371 3,800
2020/07/03 382 382 375 376 3,200
2020/07/02 379 382 372 382 8,500
2020/07/01 380 381 377 377 8,200
2020/06/30 378 382 378 380 31,000
2020/06/29 381 382 377 379 4,400
2020/06/26 379 380 376 378 12,600
2020/06/25 380 383 378 383 6,300
2020/06/24 380 381 379 381 1,300
2020/06/23 379 380 378 379 3,900
2020/06/22 378 381 378 378 4,400
2020/06/19 381 382 377 377 7,600
2020/06/18 379 381 376 381 4,600
2020/06/17 378 378 373 374 3,400
2020/06/16 372 385 372 374 11,600
2020/06/15 365 368 365 368 2,300
2020/06/12 361 365 361 364 10,300
2020/06/11 370 371 362 362 9,800
2020/06/10 371 372 368 371 3,400
2020/06/09 369 371 368 371 4,900
2020/06/08 367 370 365 370 10,100
2020/06/05 368 368 361 366 13,200
2020/06/04 368 370 362 362 6,400
2020/06/03 365 374 365 372 6,800
2020/06/02 359 365 358 365 11,500
2020/06/01 361 362 356 356 11,100
2020/05/29 361 362 359 361 3,200
2020/05/28 358 367 358 363 5,400
2020/05/27 358 362 355 358 18,900
2020/05/26 352 359 352 358 4,200
2020/05/25 351 353 351 351 7,600
2020/05/22 351 353 351 351 14,000
2020/05/21 356 358 351 351 3,400
2020/05/20 359 359 354 354 2,600
2020/05/19 360 360 355 355 4,400
2020/05/18 357 361 355 355 4,700
2020/05/15 350 358 350 355 4,600
2020/05/14 360 361 346 350 13,300
2020/05/13 363 363 358 361 3,600
2020/05/12 362 363 359 362 4,000
2020/05/11 356 361 356 361 10,100
2020/05/08 354 357 354 356 3,200
2020/05/07 355 357 350 355 4,100
2020/05/01 355 355 347 350 5,600
2020/04/30 346 355 345 355 44,500
2020/04/28 345 346 345 346 2,700
2020/04/27 347 347 346 347 4,900
2020/04/24 347 348 343 343 7,800
2020/04/23 350 352 347 347 3,000
2020/04/22 351 354 348 350 8,800
2020/04/21 353 354 351 354 600
2020/04/20 354 361 351 352 2,000
2020/04/17 346 353 345 353 3,600
2020/04/16 350 351 344 346 10,900
2020/04/15 345 348 341 342 16,000
2020/04/14 348 349 342 345 6,400
2020/04/13 342 348 341 344 8,600
2020/04/10 341 345 341 342 1,100
2020/04/09 338 348 338 338 2,700
2020/04/08 334 339 330 339 14,600
2020/04/07 329 336 329 331 3,900
2020/04/06 330 330 325 330 12,300
2020/04/03 340 340 332 335 4,200
2020/04/02 340 341 335 339 5,500
2020/04/01 341 346 331 346 7,800
2020/03/31 344 350 340 340 2,900
2020/03/30 333 356 332 342 18,000
2020/03/27 375 381 362 367 59,900
2020/03/26 370 384 366 375 34,700
2020/03/25 364 374 364 370 8,500
2020/03/24 349 369 349 363 10,300
2020/03/23 348 355 345 353 9,600
2020/03/19 350 354 345 347 6,300
2020/03/18 341 351 341 351 4,000
2020/03/17 330 345 325 344 20,000
2020/03/16 349 350 332 335 20,600
2020/03/13 346 357 296 332 141,200
2020/03/12 382 382 370 370 12,100
2020/03/11 379 383 379 383 10,500
2020/03/10 350 375 334 375 40,900
2020/03/09 367 372 357 357 41,400
2020/03/06 380 386 375 375 12,600
2020/03/05 399 399 388 388 7,900
2020/03/04 393 394 380 390 7,300
2020/03/03 393 400 386 392 26,500
2020/03/02 365 393 365 388 81,000
2020/02/28 400 403 360 365 78,900
2020/02/27 421 428 412 412 19,300
2020/02/26 430 432 423 427 16,000
2020/02/25 443 445 431 435 10,000
2020/02/21 452 456 450 452 2,900
2020/02/20 457 457 453 454 4,300
2020/02/19 458 458 454 458 5,800
2020/02/18 462 462 455 458 8,500
2020/02/17 470 471 462 465 9,800
2020/02/14 472 474 464 471 16,200
2020/02/13 469 475 465 475 21,500
2020/02/12 464 469 463 469 13,000
2020/02/10 459 464 459 464 7,200
2020/02/07 458 463 455 463 29,700
2020/02/06 450 462 450 462 22,800
2020/02/05 450 451 444 451 6,500
2020/02/04 444 450 444 450 7,900
2020/02/03 442 448 441 445 9,800
2020/01/31 449 458 449 458 14,100
2020/01/30 460 462 452 457 12,400
2020/01/29 455 458 455 458 6,800
2020/01/28 450 450 443 450 11,000
2020/01/27 456 459 452 453 10,600
2020/01/24 463 466 461 464 7,100
2020/01/23 471 471 465 467 13,100
2020/01/22 465 473 464 471 15,700
2020/01/21 472 473 464 473 11,900
2020/01/20 473 476 464 476 24,800
2020/01/17 480 480 466 473 22,900
2020/01/16 480 483 477 483 4,000
2020/01/15 480 484 479 484 9,800
2020/01/14 480 481 474 481 4,900
2020/01/10 473 483 472 483 13,200
2020/01/09 467 479 466 479 7,100
2020/01/08 467 469 458 467 15,400
2020/01/07 469 484 464 467 42,100
2020/01/06 475 475 463 469 9,400

このページの先頭へ