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
2022/12/30 351 351 347 350 10,000
2022/12/29 342 348 342 348 5,800
2022/12/28 341 342 339 341 34,100
2022/12/27 342 342 339 339 21,900
2022/12/26 341 341 336 338 43,400
2022/12/23 343 343 340 340 25,700
2022/12/22 343 345 340 344 37,800
2022/12/21 347 347 343 343 29,500
2022/12/20 350 350 346 348 26,400
2022/12/19 349 350 347 349 251,200
2022/12/16 348 350 346 347 23,500
2022/12/15 350 352 349 350 28,500
2022/12/14 352 353 351 352 8,700
2022/12/13 354 354 350 353 9,400
2022/12/12 354 354 349 352 21,800
2022/12/09 353 355 347 355 17,700
2022/12/08 356 358 350 355 73,600
2022/12/07 358 358 354 356 22,600
2022/12/06 358 358 355 358 8,000
2022/12/05 358 358 356 358 5,600
2022/12/02 358 358 355 357 11,600
2022/12/01 358 359 356 358 15,400
2022/11/30 356 359 356 358 7,600
2022/11/29 355 357 355 356 8,300
2022/11/28 356 357 354 355 13,900
2022/11/25 353 356 353 354 10,200
2022/11/24 353 355 352 353 12,000
2022/11/22 352 353 351 352 6,500
2022/11/21 350 355 349 351 13,600
2022/11/18 353 354 350 350 9,100
2022/11/17 350 351 348 351 9,700
2022/11/16 351 352 350 351 15,900
2022/11/15 352 354 351 354 14,700
2022/11/14 356 356 352 352 13,800
2022/11/11 357 357 352 352 11,100
2022/11/10 352 354 352 353 20,300
2022/11/09 351 354 351 352 8,700
2022/11/08 350 353 350 353 3,900
2022/11/07 354 354 350 350 7,800
2022/11/04 354 355 351 353 4,100
2022/11/02 349 356 348 350 47,600
2022/11/01 347 352 346 348 24,300
2022/10/31 350 350 346 347 37,700
2022/10/28 353 353 349 353 5,800
2022/10/27 354 354 351 353 54,300
2022/10/26 354 356 351 353 13,900
2022/10/25 354 354 348 353 9,500
2022/10/24 354 354 349 352 18,800
2022/10/21 352 354 352 353 6,400
2022/10/20 354 355 351 351 25,900
2022/10/19 358 360 351 352 20,700
2022/10/18 356 364 356 359 9,600
2022/10/17 350 357 350 355 5,200
2022/10/14 356 358 346 351 18,400
2022/10/13 357 359 355 355 7,700
2022/10/12 357 358 356 357 6,400
2022/10/11 370 370 357 357 30,000
2022/10/07 367 370 367 370 4,800
2022/10/06 369 369 367 367 3,600
2022/10/05 366 369 365 365 4,900
2022/10/04 364 368 362 367 13,500
2022/10/03 355 361 353 360 7,700
2022/09/30 350 355 350 355 13,200
2022/09/29 361 361 340 354 39,800
2022/09/28 366 370 358 363 19,500
2022/09/27 374 374 360 366 85,000
2022/09/26 378 378 374 374 12,600
2022/09/22 379 381 378 378 16,800
2022/09/21 382 382 379 380 11,400
2022/09/20 381 383 379 382 21,800
2022/09/16 385 385 381 381 11,700
2022/09/15 385 388 383 385 11,200
2022/09/14 384 388 383 385 4,200
2022/09/13 390 393 385 386 17,000
2022/09/12 386 390 384 389 12,300
2022/09/09 384 385 382 383 13,800
2022/09/08 381 383 376 383 24,200
2022/09/07 379 382 377 380 18,300
2022/09/06 377 382 377 382 12,700
2022/09/05 379 379 372 379 19,500
2022/09/02 379 380 376 379 12,100
2022/09/01 381 381 378 378 12,300
2022/08/31 386 387 380 380 35,300
2022/08/30 388 388 383 387 12,700
2022/08/29 390 390 385 385 17,700
2022/08/26 393 395 390 390 9,900
2022/08/25 391 391 388 390 6,200
2022/08/24 390 391 389 389 8,700
2022/08/23 396 396 390 390 35,400
2022/08/22 400 400 396 396 26,300
2022/08/19 401 403 398 400 10,000
2022/08/18 400 405 399 401 23,600
2022/08/17 403 405 399 400 19,000
2022/08/16 403 403 398 403 38,300
2022/08/15 402 408 401 403 24,400
2022/08/12 396 408 395 399 82,000
2022/08/10 394 402 394 398 42,800
2022/08/09 383 396 383 390 48,500
2022/08/08 389 393 383 390 53,800
2022/08/05 390 394 390 390 28,300
2022/08/04 394 397 392 395 36,500
2022/08/03 400 404 394 394 38,100
2022/08/02 408 409 402 402 23,100
2022/08/01 396 408 396 407 29,300
2022/07/29 395 399 394 396 9,300
2022/07/28 403 408 393 393 25,000
2022/07/27 402 409 402 402 13,600
2022/07/26 404 408 402 406 37,800
2022/07/25 391 399 391 399 13,900
2022/07/22 396 400 395 397 16,300
2022/07/21 398 400 396 400 21,700
2022/07/20 396 399 395 399 39,200
2022/07/19 386 396 382 396 42,800
2022/07/15 392 392 385 387 10,100
2022/07/14 386 392 384 390 21,500
2022/07/13 385 391 385 387 21,900
2022/07/12 395 395 385 385 45,100
2022/07/11 392 397 389 395 35,200
2022/07/08 391 399 390 392 24,300
2022/07/07 392 392 382 388 28,900
2022/07/06 388 396 388 390 17,100
2022/07/05 387 393 387 390 6,800
2022/07/04 392 394 385 386 25,000
2022/07/01 387 395 383 385 29,500
2022/06/30 395 401 387 387 34,000
2022/06/29 391 404 391 400 37,100
2022/06/28 387 391 385 390 38,900
2022/06/27 382 385 380 382 26,900
2022/06/24 379 381 375 379 40,000
2022/06/23 369 380 367 377 68,700
2022/06/22 368 372 360 361 33,400
2022/06/21 362 371 361 368 41,300
2022/06/20 370 370 355 360 59,000
2022/06/17 369 374 365 369 52,200
2022/06/16 368 379 368 372 46,300
2022/06/15 369 370 365 366 34,800
2022/06/14 369 371 366 371 34,300
2022/06/13 371 372 368 369 38,200
2022/06/10 381 381 374 376 31,400
2022/06/09 387 387 380 381 30,000
2022/06/08 383 388 381 385 30,800
2022/06/07 382 387 381 382 34,600
2022/06/06 380 387 380 382 27,000
2022/06/03 389 389 379 383 55,900
2022/06/02 380 387 379 386 35,500
2022/06/01 371 382 371 381 41,700
2022/05/31 371 375 368 368 25,700
2022/05/30 372 374 366 372 36,100
2022/05/27 357 365 357 365 19,300
2022/05/26 357 366 354 354 54,100
2022/05/25 364 369 355 355 50,100
2022/05/24 373 376 365 366 53,200
2022/05/23 370 378 370 372 33,300
2022/05/20 363 370 352 370 56,500
2022/05/19 365 371 358 362 75,200
2022/05/18 347 373 346 373 148,500
2022/05/17 356 356 340 341 164,800
2022/05/16 361 374 354 355 337,200
2022/05/13 403 415 403 413 58,800
2022/05/12 407 411 403 403 34,600
2022/05/11 408 414 405 411 31,800
2022/05/10 411 416 403 412 51,700
2022/05/09 424 424 411 411 79,100
2022/05/06 418 430 418 428 33,200
2022/05/02 417 424 413 421 31,400
2022/04/28 407 418 407 418 39,500
2022/04/27 408 409 405 406 49,800
2022/04/26 410 414 409 411 33,600
2022/04/25 408 412 405 408 47,900
2022/04/22 414 417 410 413 48,600
2022/04/21 418 428 416 428 44,100
2022/04/20 411 419 411 417 62,400
2022/04/19 407 421 407 417 47,500
2022/04/18 410 411 401 406 39,200
2022/04/15 409 412 405 409 40,700
2022/04/14 412 412 407 410 39,500
2022/04/13 405 417 404 416 52,200
2022/04/12 412 415 402 405 116,700
2022/04/11 419 425 411 412 66,500
2022/04/08 422 425 417 421 21,600
2022/04/07 423 423 415 422 55,000
2022/04/06 437 437 422 427 93,000
2022/04/05 444 444 433 435 61,400
2022/04/04 435 445 431 445 50,500
2022/04/01 435 439 428 433 86,800
2022/03/31 437 440 427 440 58,600
2022/03/30 438 440 433 435 52,500
2022/03/29 443 447 440 447 124,900
2022/03/28 447 448 437 438 114,000
2022/03/25 448 451 444 448 69,600
2022/03/24 445 449 442 449 88,300
2022/03/23 442 449 440 444 58,500
2022/03/22 443 444 435 435 75,900
2022/03/18 438 446 436 441 51,300
2022/03/17 438 439 430 438 83,200
2022/03/16 433 436 429 430 39,400
2022/03/15 425 432 425 427 41,200
2022/03/14 422 430 421 430 56,400
2022/03/11 421 424 417 418 46,900
2022/03/10 418 428 417 422 72,200
2022/03/09 414 426 410 411 61,700
2022/03/08 413 426 410 414 65,000
2022/03/07 424 425 412 414 122,100
2022/03/04 435 435 421 424 70,800
2022/03/03 440 443 433 433 35,900
2022/03/02 440 443 431 435 95,000
2022/03/01 451 452 441 443 118,100
2022/02/28 440 451 434 446 119,200
2022/02/25 424 436 423 434 96,200
2022/02/24 430 432 417 421 220,800
2022/02/22 435 443 431 432 113,800
2022/02/21 439 444 432 443 87,100
2022/02/18 442 444 432 441 146,600
2022/02/17 451 453 446 446 115,300
2022/02/16 456 458 450 451 158,200
2022/02/15 451 458 446 448 177,600
2022/02/14 444 452 441 446 296,500
2022/02/10 469 477 451 457 654,700
2022/02/09 477 480 448 469 1,944,900
2022/02/08 550 551 523 548 370,200
2022/02/07 569 570 543 549 187,700
2022/02/04 556 579 549 566 112,100
2022/02/03 575 576 548 558 175,600
2022/02/02 566 584 558 581 169,600
2022/02/01 538 562 538 561 221,000
2022/01/31 580 584 531 552 487,300
2022/01/28 592 603 570 603 234,000
2022/01/27 624 629 562 580 393,700
2022/01/26 610 639 603 625 203,800
2022/01/25 664 670 597 607 480,900
2022/01/24 625 668 622 664 325,100
2022/01/21 600 630 593 627 246,500
2022/01/20 607 624 596 617 230,400
2022/01/19 634 642 598 607 482,900
2022/01/18 657 667 625 642 450,000
2022/01/17 664 684 637 660 740,600
2022/01/14 633 665 594 661 802,800
2022/01/13 590 644 583 636 942,800
2022/01/12 560 582 557 581 187,300
2022/01/11 561 565 538 556 111,900
2022/01/07 554 574 545 560 133,300
2022/01/06 568 569 546 553 185,000
2022/01/05 570 589 567 574 84,400
2022/01/04 575 580 572 573 43,500

このページの先頭へ