9262 (株)シルバーライフ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 763 | 766 | 759 | 761 | 5,700 | 761 |
| 2024-11-20 | 755 | 768 | 755 | 764 | 15,900 | 764 |
| 2024-11-19 | 743 | 761 | 743 | 759 | 16,700 | 759 |
| 2024-11-18 | 740 | 746 | 739 | 743 | 7,900 | 743 |
| 2024-11-15 | 745 | 747 | 740 | 744 | 26,500 | 744 |
| 2024-11-14 | 739 | 742 | 734 | 742 | 13,800 | 742 |
| 2024-11-13 | 733 | 738 | 727 | 737 | 13,700 | 737 |
| 2024-11-12 | 724 | 734 | 722 | 732 | 14,100 | 732 |
| 2024-11-11 | 723 | 727 | 715 | 727 | 16,800 | 727 |
| 2024-11-08 | 727 | 728 | 719 | 722 | 14,000 | 722 |
| 2024-11-07 | 725 | 728 | 720 | 722 | 12,500 | 722 |
| 2024-11-06 | 725 | 731 | 721 | 725 | 12,100 | 725 |
| 2024-11-05 | 721 | 726 | 717 | 726 | 13,500 | 726 |
| 2024-11-01 | 729 | 729 | 715 | 715 | 18,800 | 715 |
| 2024-10-31 | 742 | 742 | 731 | 738 | 12,000 | 738 |
| 2024-10-30 | 746 | 746 | 735 | 736 | 27,700 | 736 |
| 2024-10-29 | 743 | 749 | 743 | 746 | 8,500 | 746 |
| 2024-10-28 | 720 | 744 | 720 | 744 | 17,100 | 744 |
| 2024-10-25 | 723 | 728 | 710 | 720 | 25,800 | 720 |
| 2024-10-24 | 726 | 727 | 714 | 723 | 19,900 | 723 |
| 2024-10-23 | 735 | 735 | 725 | 726 | 27,000 | 726 |
| 2024-10-22 | 750 | 750 | 733 | 735 | 37,200 | 735 |
| 2024-10-21 | 747 | 754 | 747 | 750 | 14,600 | 750 |
| 2024-10-18 | 760 | 760 | 747 | 748 | 29,300 | 748 |
| 2024-10-17 | 770 | 770 | 760 | 762 | 30,300 | 762 |
| 2024-10-16 | 777 | 781 | 764 | 770 | 21,800 | 770 |
| 2024-10-15 | 768 | 786 | 763 | 781 | 35,800 | 781 |
| 2024-10-11 | 775 | 775 | 763 | 763 | 40,700 | 763 |
| 2024-10-10 | 781 | 781 | 775 | 775 | 29,200 | 775 |
| 2024-10-09 | 795 | 795 | 781 | 782 | 57,500 | 782 |
| 2024-10-08 | 803 | 803 | 794 | 794 | 28,000 | 794 |
| 2024-10-07 | 809 | 818 | 802 | 802 | 27,500 | 802 |
| 2024-10-04 | 803 | 809 | 803 | 809 | 15,500 | 809 |
| 2024-10-03 | 818 | 818 | 798 | 805 | 48,600 | 805 |
| 2024-10-02 | 804 | 822 | 802 | 806 | 75,700 | 806 |
| 2024-10-01 | 805 | 812 | 802 | 811 | 21,400 | 811 |
| 2024-09-30 | 819 | 821 | 803 | 804 | 38,300 | 804 |
| 2024-09-27 | 848 | 850 | 833 | 834 | 35,500 | 834 |
| 2024-09-26 | 839 | 847 | 830 | 847 | 24,500 | 847 |
| 2024-09-25 | 826 | 837 | 818 | 836 | 16,500 | 836 |
| 2024-09-24 | 823 | 828 | 814 | 825 | 18,400 | 825 |
| 2024-09-20 | 825 | 829 | 816 | 821 | 48,500 | 821 |
| 2024-09-19 | 820 | 826 | 810 | 813 | 38,600 | 813 |
| 2024-09-18 | 830 | 839 | 814 | 819 | 33,000 | 819 |
| 2024-09-17 | 859 | 859 | 819 | 830 | 47,100 | 830 |
| 2024-09-13 | 857 | 881 | 834 | 850 | 164,300 | 850 |
| 2024-09-12 | 932 | 952 | 932 | 938 | 67,800 | 938 |
| 2024-09-11 | 938 | 938 | 916 | 922 | 20,600 | 922 |
| 2024-09-10 | 920 | 942 | 920 | 931 | 9,400 | 931 |
| 2024-09-09 | 895 | 929 | 888 | 917 | 24,900 | 917 |
| 2024-09-06 | 930 | 938 | 918 | 930 | 14,600 | 930 |
| 2024-09-05 | 926 | 944 | 922 | 931 | 13,400 | 931 |
| 2024-09-04 | 934 | 952 | 900 | 926 | 57,100 | 926 |
| 2024-09-03 | 931 | 952 | 931 | 949 | 12,800 | 949 |
| 2024-09-02 | 936 | 936 | 920 | 936 | 23,900 | 936 |
| 2024-08-30 | 927 | 937 | 927 | 936 | 9,500 | 936 |
| 2024-08-29 | 919 | 929 | 913 | 927 | 12,700 | 927 |
| 2024-08-28 | 928 | 930 | 912 | 919 | 14,900 | 919 |
| 2024-08-27 | 910 | 940 | 909 | 931 | 20,300 | 931 |
| 2024-08-26 | 891 | 916 | 891 | 916 | 16,000 | 916 |
| 2024-08-23 | 892 | 894 | 880 | 891 | 19,400 | 891 |
| 2024-08-22 | 887 | 905 | 884 | 900 | 17,900 | 900 |
| 2024-08-21 | 876 | 895 | 876 | 888 | 22,800 | 888 |
| 2024-08-20 | 849 | 887 | 849 | 887 | 32,000 | 887 |
| 2024-08-19 | 845 | 853 | 837 | 837 | 25,100 | 837 |
| 2024-08-16 | 835 | 849 | 835 | 848 | 13,200 | 848 |
| 2024-08-15 | 810 | 834 | 810 | 830 | 14,900 | 830 |
| 2024-08-14 | 805 | 818 | 803 | 810 | 14,700 | 810 |
| 2024-08-13 | 788 | 816 | 788 | 813 | 18,100 | 813 |
| 2024-08-09 | 782 | 796 | 775 | 788 | 26,800 | 788 |
| 2024-08-08 | 768 | 780 | 765 | 767 | 60,300 | 767 |
| 2024-08-07 | 748 | 801 | 742 | 771 | 50,400 | 771 |
| 2024-08-06 | 770 | 789 | 759 | 763 | 55,100 | 763 |
| 2024-08-05 | 801 | 813 | 723 | 729 | 113,600 | 729 |
| 2024-08-02 | 896 | 896 | 846 | 846 | 76,200 | 846 |
| 2024-08-01 | 935 | 939 | 910 | 911 | 30,500 | 911 |
| 2024-07-31 | 937 | 949 | 926 | 949 | 35,400 | 949 |
| 2024-07-30 | 914 | 944 | 907 | 938 | 62,900 | 938 |
| 2024-07-29 | 931 | 931 | 908 | 914 | 78,900 | 914 |
| 2024-07-26 | 924 | 944 | 924 | 926 | 25,600 | 926 |
| 2024-07-25 | 920 | 930 | 918 | 923 | 36,000 | 923 |
| 2024-07-24 | 949 | 956 | 933 | 937 | 40,500 | 937 |
| 2024-07-23 | 947 | 962 | 947 | 948 | 13,600 | 948 |
| 2024-07-22 | 978 | 978 | 945 | 946 | 24,500 | 946 |
| 2024-07-19 | 989 | 989 | 967 | 967 | 31,000 | 967 |
| 2024-07-18 | 995 | 1,014 | 990 | 992 | 40,600 | 992 |
| 2024-07-17 | 980 | 1,002 | 980 | 989 | 48,500 | 989 |
| 2024-07-16 | 973 | 987 | 973 | 985 | 27,300 | 985 |
| 2024-07-12 | 949 | 971 | 949 | 968 | 26,700 | 968 |
| 2024-07-11 | 965 | 969 | 941 | 962 | 25,600 | 962 |
| 2024-07-10 | 980 | 980 | 958 | 965 | 20,600 | 965 |
| 2024-07-09 | 969 | 980 | 960 | 980 | 29,500 | 980 |
| 2024-07-08 | 964 | 970 | 961 | 962 | 14,500 | 962 |
| 2024-07-05 | 974 | 980 | 964 | 964 | 39,400 | 964 |
| 2024-07-04 | 988 | 988 | 978 | 978 | 14,400 | 978 |
| 2024-07-03 | 970 | 991 | 966 | 985 | 37,200 | 985 |
| 2024-07-02 | 978 | 982 | 965 | 971 | 38,900 | 971 |
| 2024-07-01 | 978 | 986 | 973 | 978 | 20,400 | 978 |
| 2024-06-28 | 986 | 988 | 972 | 978 | 17,800 | 978 |
| 2024-06-27 | 972 | 986 | 972 | 986 | 33,800 | 986 |
| 2024-06-26 | 972 | 972 | 964 | 970 | 19,100 | 970 |
| 2024-06-25 | 954 | 973 | 954 | 972 | 40,300 | 972 |
| 2024-06-24 | 958 | 964 | 947 | 959 | 40,400 | 959 |
| 2024-06-21 | 939 | 964 | 939 | 954 | 37,300 | 954 |
| 2024-06-20 | 948 | 954 | 932 | 933 | 16,300 | 933 |
| 2024-06-19 | 967 | 969 | 943 | 944 | 16,200 | 944 |
| 2024-06-18 | 965 | 972 | 960 | 960 | 33,600 | 960 |
| 2024-06-17 | 955 | 979 | 938 | 969 | 84,200 | 969 |
| 2024-06-14 | 917 | 952 | 917 | 952 | 40,800 | 952 |
| 2024-06-13 | 925 | 933 | 910 | 910 | 25,400 | 910 |
| 2024-06-12 | 910 | 957 | 910 | 923 | 80,400 | 923 |
| 2024-06-11 | 904 | 935 | 893 | 910 | 130,400 | 910 |
| 2024-06-10 | 919 | 935 | 905 | 934 | 108,800 | 934 |
| 2024-06-07 | 912 | 919 | 905 | 913 | 26,600 | 913 |
| 2024-06-06 | 906 | 911 | 895 | 911 | 21,500 | 911 |
| 2024-06-05 | 905 | 916 | 899 | 905 | 31,000 | 905 |
| 2024-06-04 | 895 | 910 | 895 | 905 | 14,300 | 905 |
| 2024-06-03 | 895 | 903 | 890 | 894 | 19,600 | 894 |
| 2024-05-31 | 886 | 893 | 882 | 893 | 14,700 | 893 |
| 2024-05-30 | 876 | 900 | 860 | 888 | 36,000 | 888 |
| 2024-05-29 | 899 | 900 | 880 | 880 | 24,100 | 880 |
| 2024-05-28 | 903 | 910 | 897 | 900 | 26,300 | 900 |
| 2024-05-27 | 893 | 903 | 890 | 903 | 16,100 | 903 |
| 2024-05-24 | 889 | 901 | 885 | 895 | 20,700 | 895 |
| 2024-05-23 | 923 | 923 | 898 | 900 | 28,500 | 900 |
| 2024-05-22 | 925 | 928 | 921 | 928 | 17,700 | 928 |
| 2024-05-21 | 945 | 951 | 934 | 934 | 29,700 | 934 |
| 2024-05-20 | 934 | 947 | 934 | 942 | 33,800 | 942 |
| 2024-05-17 | 919 | 930 | 905 | 930 | 16,700 | 930 |
| 2024-05-16 | 913 | 920 | 905 | 918 | 26,500 | 918 |
| 2024-05-15 | 935 | 935 | 910 | 913 | 41,900 | 913 |
| 2024-05-14 | 902 | 924 | 902 | 923 | 37,700 | 923 |
| 2024-05-13 | 904 | 904 | 890 | 903 | 35,400 | 903 |
| 2024-05-10 | 891 | 900 | 888 | 896 | 39,900 | 896 |
| 2024-05-09 | 900 | 900 | 891 | 894 | 17,800 | 894 |
| 2024-05-08 | 890 | 902 | 890 | 898 | 25,300 | 898 |
| 2024-05-07 | 876 | 901 | 876 | 897 | 37,100 | 897 |
| 2024-05-02 | 875 | 881 | 872 | 875 | 38,300 | 875 |
| 2024-05-01 | 880 | 889 | 877 | 882 | 24,100 | 882 |
| 2024-04-30 | 885 | 895 | 875 | 891 | 92,100 | 891 |
| 2024-04-26 | 901 | 901 | 885 | 885 | 221,200 | 885 |
| 2024-04-25 | 918 | 920 | 901 | 906 | 43,000 | 906 |
| 2024-04-24 | 942 | 942 | 918 | 918 | 41,300 | 918 |
| 2024-04-23 | 924 | 949 | 924 | 933 | 30,700 | 933 |
| 2024-04-22 | 923 | 924 | 915 | 922 | 35,400 | 922 |
| 2024-04-19 | 940 | 941 | 905 | 915 | 54,500 | 915 |
| 2024-04-18 | 926 | 955 | 926 | 949 | 62,600 | 949 |
| 2024-04-17 | 964 | 964 | 923 | 926 | 116,800 | 926 |
| 2024-04-16 | 928 | 928 | 904 | 904 | 53,500 | 904 |
| 2024-04-15 | 920 | 935 | 920 | 928 | 23,000 | 928 |
| 2024-04-12 | 908 | 928 | 908 | 920 | 53,900 | 920 |
| 2024-04-11 | 918 | 921 | 907 | 913 | 24,800 | 913 |
| 2024-04-10 | 960 | 960 | 922 | 922 | 36,400 | 922 |
| 2024-04-09 | 935 | 942 | 928 | 938 | 37,000 | 938 |
| 2024-04-08 | 918 | 927 | 916 | 927 | 24,000 | 927 |
| 2024-04-05 | 895 | 918 | 891 | 909 | 24,200 | 909 |
| 2024-04-04 | 913 | 913 | 895 | 904 | 36,900 | 904 |
| 2024-04-03 | 903 | 922 | 901 | 915 | 26,600 | 915 |
| 2024-04-02 | 935 | 939 | 913 | 917 | 39,300 | 917 |
| 2024-04-01 | 937 | 951 | 930 | 935 | 51,600 | 935 |
| 2024-03-29 | 918 | 936 | 916 | 929 | 26,900 | 929 |
| 2024-03-28 | 935 | 941 | 920 | 920 | 28,700 | 920 |
| 2024-03-27 | 944 | 949 | 936 | 936 | 31,500 | 936 |
| 2024-03-26 | 929 | 950 | 928 | 944 | 35,300 | 944 |
| 2024-03-25 | 939 | 947 | 927 | 930 | 68,500 | 930 |
| 2024-03-22 | 959 | 964 | 949 | 949 | 34,600 | 949 |
| 2024-03-21 | 987 | 990 | 964 | 964 | 44,400 | 964 |
| 2024-03-19 | 971 | 985 | 968 | 982 | 45,800 | 982 |
| 2024-03-18 | 958 | 992 | 951 | 976 | 85,800 | 976 |
| 2024-03-15 | 965 | 982 | 948 | 952 | 54,000 | 952 |
| 2024-03-14 | 973 | 980 | 945 | 950 | 123,700 | 950 |
| 2024-03-13 | 965 | 995 | 949 | 981 | 285,400 | 981 |
| 2024-03-12 | 905 | 976 | 905 | 972 | 720,900 | 972 |
| 2024-03-11 | 860 | 875 | 847 | 860 | 135,600 | 860 |
| 2024-03-08 | 838 | 865 | 836 | 863 | 80,400 | 863 |
| 2024-03-07 | 848 | 852 | 838 | 846 | 51,000 | 846 |
| 2024-03-06 | 839 | 857 | 837 | 853 | 45,900 | 853 |
| 2024-03-05 | 842 | 846 | 836 | 838 | 28,000 | 838 |
| 2024-03-04 | 850 | 865 | 846 | 850 | 64,000 | 850 |
| 2024-03-01 | 848 | 853 | 836 | 841 | 30,300 | 841 |
| 2024-02-29 | 868 | 868 | 844 | 850 | 41,900 | 850 |
| 2024-02-28 | 862 | 880 | 860 | 875 | 46,100 | 875 |
| 2024-02-27 | 865 | 865 | 854 | 864 | 39,000 | 864 |
| 2024-02-26 | 845 | 863 | 840 | 857 | 68,500 | 857 |
| 2024-02-22 | 839 | 841 | 831 | 841 | 29,200 | 841 |
| 2024-02-21 | 848 | 854 | 836 | 842 | 50,800 | 842 |
| 2024-02-20 | 850 | 856 | 847 | 848 | 31,900 | 848 |
| 2024-02-19 | 828 | 853 | 825 | 847 | 59,400 | 847 |
| 2024-02-16 | 802 | 829 | 801 | 827 | 49,100 | 827 |
| 2024-02-15 | 816 | 816 | 801 | 802 | 40,900 | 802 |
| 2024-02-14 | 817 | 819 | 809 | 816 | 43,800 | 816 |
| 2024-02-13 | 826 | 826 | 813 | 817 | 56,200 | 817 |
| 2024-02-09 | 820 | 836 | 820 | 828 | 55,000 | 828 |
| 2024-02-08 | 835 | 835 | 817 | 831 | 110,500 | 831 |
| 2024-02-07 | 854 | 854 | 835 | 837 | 83,500 | 837 |
| 2024-02-06 | 864 | 864 | 853 | 858 | 32,500 | 858 |
| 2024-02-05 | 863 | 873 | 857 | 868 | 35,600 | 868 |
| 2024-02-02 | 851 | 863 | 851 | 856 | 26,200 | 856 |
| 2024-02-01 | 854 | 858 | 844 | 854 | 31,600 | 854 |
| 2024-01-31 | 864 | 865 | 848 | 860 | 47,600 | 860 |
| 2024-01-30 | 881 | 882 | 864 | 870 | 33,300 | 870 |
| 2024-01-29 | 882 | 885 | 874 | 874 | 28,100 | 874 |
| 2024-01-26 | 870 | 887 | 870 | 878 | 40,000 | 878 |
| 2024-01-25 | 875 | 882 | 862 | 879 | 46,600 | 879 |
| 2024-01-24 | 872 | 877 | 866 | 870 | 38,900 | 870 |
| 2024-01-23 | 895 | 903 | 875 | 879 | 72,800 | 879 |
| 2024-01-22 | 870 | 890 | 867 | 890 | 95,600 | 890 |
| 2024-01-19 | 845 | 889 | 845 | 867 | 182,000 | 867 |
| 2024-01-18 | 829 | 839 | 821 | 836 | 94,100 | 836 |
| 2024-01-17 | 825 | 840 | 823 | 833 | 91,900 | 833 |
| 2024-01-16 | 847 | 854 | 823 | 823 | 167,100 | 823 |
| 2024-01-15 | 845 | 850 | 834 | 848 | 92,800 | 848 |
| 2024-01-12 | 872 | 872 | 837 | 857 | 203,100 | 857 |
| 2024-01-11 | 880 | 888 | 864 | 866 | 114,400 | 866 |
| 2024-01-10 | 890 | 890 | 866 | 869 | 95,400 | 869 |
| 2024-01-09 | 860 | 890 | 859 | 890 | 176,400 | 890 |
| 2024-01-05 | 888 | 889 | 855 | 857 | 192,400 | 857 |
| 2024-01-04 | 882 | 893 | 870 | 888 | 96,900 | 888 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2018-04-25]1株→2株
