9262 (株)シルバーライフ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 660 | 668 | 619 | 627 | 89,900 | 627 |
| 2025-04-03 | 680 | 695 | 677 | 680 | 27,400 | 680 |
| 2025-04-02 | 709 | 717 | 700 | 701 | 14,500 | 701 |
| 2025-04-01 | 729 | 729 | 710 | 711 | 10,200 | 711 |
| 2025-03-31 | 735 | 735 | 719 | 724 | 19,600 | 724 |
| 2025-03-28 | 744 | 744 | 736 | 736 | 9,800 | 736 |
| 2025-03-27 | 743 | 752 | 737 | 747 | 15,200 | 747 |
| 2025-03-26 | 742 | 753 | 742 | 746 | 16,800 | 746 |
| 2025-03-25 | 739 | 747 | 733 | 746 | 13,700 | 746 |
| 2025-03-24 | 748 | 748 | 739 | 739 | 11,300 | 739 |
| 2025-03-21 | 746 | 748 | 735 | 742 | 12,400 | 742 |
| 2025-03-19 | 748 | 751 | 744 | 746 | 11,500 | 746 |
| 2025-03-18 | 755 | 755 | 748 | 748 | 16,200 | 748 |
| 2025-03-17 | 745 | 754 | 745 | 747 | 10,200 | 747 |
| 2025-03-14 | 739 | 750 | 739 | 744 | 21,000 | 744 |
| 2025-03-13 | 744 | 755 | 739 | 739 | 32,900 | 739 |
| 2025-03-12 | 734 | 760 | 726 | 751 | 70,100 | 751 |
| 2025-03-11 | 774 | 783 | 760 | 779 | 59,700 | 779 |
| 2025-03-10 | 779 | 780 | 773 | 780 | 15,500 | 780 |
| 2025-03-07 | 779 | 789 | 773 | 773 | 16,000 | 773 |
| 2025-03-06 | 785 | 786 | 778 | 786 | 9,500 | 786 |
| 2025-03-05 | 772 | 782 | 770 | 781 | 13,200 | 781 |
| 2025-03-04 | 780 | 784 | 772 | 778 | 7,600 | 778 |
| 2025-03-03 | 755 | 784 | 751 | 784 | 25,000 | 784 |
| 2025-02-28 | 766 | 766 | 745 | 749 | 18,300 | 749 |
| 2025-02-27 | 762 | 766 | 757 | 766 | 15,500 | 766 |
| 2025-02-26 | 781 | 781 | 762 | 763 | 16,000 | 763 |
| 2025-02-25 | 770 | 781 | 758 | 781 | 15,200 | 781 |
| 2025-02-21 | 797 | 800 | 776 | 780 | 34,300 | 780 |
| 2025-02-20 | 821 | 821 | 791 | 798 | 43,700 | 798 |
| 2025-02-19 | 791 | 833 | 779 | 822 | 118,600 | 822 |
| 2025-02-18 | 792 | 795 | 765 | 792 | 213,300 | 792 |
| 2025-02-17 | 716 | 721 | 716 | 720 | 6,500 | 720 |
| 2025-02-14 | 720 | 724 | 716 | 722 | 5,900 | 722 |
| 2025-02-13 | 714 | 720 | 709 | 720 | 14,600 | 720 |
| 2025-02-12 | 715 | 720 | 712 | 720 | 6,100 | 720 |
| 2025-02-10 | 720 | 724 | 707 | 716 | 8,500 | 716 |
| 2025-02-07 | 718 | 728 | 712 | 724 | 10,500 | 724 |
| 2025-02-06 | 727 | 727 | 712 | 719 | 11,400 | 719 |
| 2025-02-05 | 700 | 735 | 700 | 721 | 35,500 | 721 |
| 2025-02-04 | 685 | 704 | 685 | 697 | 15,200 | 697 |
| 2025-02-03 | 687 | 693 | 676 | 685 | 20,300 | 685 |
| 2025-01-31 | 695 | 695 | 687 | 687 | 6,400 | 687 |
| 2025-01-30 | 687 | 695 | 682 | 693 | 20,400 | 693 |
| 2025-01-29 | 692 | 692 | 687 | 687 | 9,000 | 687 |
| 2025-01-28 | 684 | 694 | 684 | 694 | 5,600 | 694 |
| 2025-01-27 | 688 | 694 | 683 | 686 | 7,200 | 686 |
| 2025-01-24 | 684 | 691 | 681 | 686 | 7,800 | 686 |
| 2025-01-23 | 687 | 689 | 680 | 680 | 12,000 | 680 |
| 2025-01-22 | 677 | 695 | 677 | 686 | 16,900 | 686 |
| 2025-01-21 | 670 | 677 | 667 | 677 | 4,500 | 677 |
| 2025-01-20 | 658 | 673 | 658 | 669 | 14,800 | 669 |
| 2025-01-17 | 657 | 660 | 653 | 658 | 13,000 | 658 |
| 2025-01-16 | 669 | 671 | 656 | 660 | 34,100 | 660 |
| 2025-01-15 | 692 | 692 | 668 | 669 | 44,300 | 669 |
| 2025-01-14 | 701 | 701 | 689 | 689 | 24,800 | 689 |
| 2025-01-10 | 709 | 713 | 700 | 701 | 14,000 | 701 |
| 2025-01-09 | 710 | 716 | 709 | 709 | 10,200 | 709 |
| 2025-01-08 | 718 | 718 | 712 | 714 | 8,100 | 714 |
| 2025-01-07 | 723 | 723 | 715 | 716 | 12,400 | 716 |
| 2025-01-06 | 712 | 724 | 709 | 722 | 27,800 | 722 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2018-04-25]1株→2株