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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
