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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 865 | 869 | 861 | 862 | 10,900 | 862 |
| 2025-11-13 | 883 | 883 | 865 | 865 | 9,200 | 865 |
| 2025-11-12 | 870 | 879 | 869 | 874 | 12,700 | 874 |
| 2025-11-11 | 858 | 873 | 858 | 872 | 15,000 | 872 |
| 2025-11-10 | 863 | 875 | 862 | 864 | 15,000 | 864 |
| 2025-11-07 | 862 | 876 | 856 | 868 | 20,400 | 868 |
| 2025-11-06 | 849 | 862 | 849 | 853 | 7,600 | 853 |
| 2025-11-05 | 865 | 868 | 842 | 857 | 17,800 | 857 |
| 2025-11-04 | 837 | 869 | 837 | 858 | 24,600 | 858 |
| 2025-10-31 | 833 | 838 | 819 | 836 | 29,300 | 836 |
| 2025-10-30 | 833 | 844 | 831 | 831 | 16,400 | 831 |
| 2025-10-29 | 852 | 854 | 826 | 833 | 48,600 | 833 |
| 2025-10-28 | 868 | 868 | 852 | 852 | 22,300 | 852 |
| 2025-10-27 | 871 | 875 | 868 | 868 | 8,100 | 868 |
| 2025-10-24 | 870 | 882 | 866 | 871 | 10,800 | 871 |
| 2025-10-23 | 885 | 885 | 870 | 872 | 14,900 | 872 |
| 2025-10-22 | 855 | 877 | 855 | 870 | 11,800 | 870 |
| 2025-10-21 | 857 | 864 | 854 | 855 | 10,000 | 855 |
| 2025-10-20 | 867 | 867 | 854 | 861 | 25,000 | 861 |
| 2025-10-17 | 869 | 873 | 860 | 867 | 17,000 | 867 |
| 2025-10-16 | 875 | 878 | 860 | 860 | 23,600 | 860 |
| 2025-10-15 | 852 | 877 | 852 | 872 | 20,400 | 872 |
| 2025-10-14 | 874 | 888 | 851 | 851 | 42,800 | 851 |
| 2025-10-10 | 887 | 894 | 878 | 889 | 27,500 | 889 |
| 2025-10-09 | 888 | 899 | 888 | 898 | 19,500 | 898 |
| 2025-10-08 | 893 | 894 | 886 | 886 | 10,100 | 886 |
| 2025-10-07 | 888 | 894 | 881 | 886 | 16,800 | 886 |
| 2025-10-06 | 910 | 910 | 898 | 900 | 35,900 | 900 |
| 2025-10-03 | 870 | 900 | 870 | 899 | 51,900 | 899 |
| 2025-10-02 | 869 | 874 | 840 | 840 | 24,600 | 840 |
| 2025-10-01 | 906 | 906 | 857 | 867 | 53,400 | 867 |
| 2025-09-30 | 904 | 911 | 895 | 906 | 20,900 | 906 |
| 2025-09-29 | 920 | 921 | 895 | 897 | 28,200 | 897 |
| 2025-09-26 | 885 | 915 | 874 | 915 | 71,000 | 915 |
| 2025-09-25 | 875 | 883 | 871 | 876 | 27,000 | 876 |
| 2025-09-24 | 850 | 876 | 849 | 872 | 38,600 | 872 |
| 2025-09-22 | 860 | 860 | 843 | 843 | 18,800 | 843 |
| 2025-09-19 | 836 | 857 | 836 | 857 | 49,800 | 857 |
| 2025-09-18 | 850 | 850 | 836 | 845 | 37,000 | 845 |
| 2025-09-17 | 845 | 855 | 823 | 852 | 68,000 | 852 |
| 2025-09-16 | 853 | 877 | 845 | 845 | 246,200 | 845 |
| 2025-09-12 | 802 | 830 | 792 | 830 | 118,300 | 830 |
| 2025-09-11 | 790 | 801 | 783 | 801 | 34,700 | 801 |
| 2025-09-10 | 792 | 793 | 787 | 791 | 12,400 | 791 |
| 2025-09-09 | 796 | 797 | 789 | 794 | 12,100 | 794 |
| 2025-09-08 | 795 | 796 | 786 | 791 | 9,000 | 791 |
| 2025-09-05 | 784 | 790 | 783 | 790 | 9,700 | 790 |
| 2025-09-04 | 776 | 784 | 776 | 784 | 5,100 | 784 |
| 2025-09-03 | 775 | 794 | 774 | 776 | 22,800 | 776 |
| 2025-09-02 | 776 | 780 | 775 | 775 | 8,300 | 775 |
| 2025-09-01 | 774 | 779 | 774 | 776 | 14,500 | 776 |
| 2025-08-29 | 775 | 784 | 775 | 782 | 10,000 | 782 |
| 2025-08-28 | 774 | 780 | 774 | 776 | 4,100 | 776 |
| 2025-08-27 | 771 | 778 | 767 | 774 | 9,800 | 774 |
| 2025-08-26 | 781 | 783 | 771 | 771 | 10,200 | 771 |
| 2025-08-25 | 786 | 786 | 781 | 783 | 6,000 | 783 |
| 2025-08-22 | 781 | 785 | 775 | 785 | 8,200 | 785 |
| 2025-08-21 | 775 | 780 | 775 | 780 | 5,600 | 780 |
| 2025-08-20 | 783 | 783 | 770 | 775 | 12,700 | 775 |
| 2025-08-19 | 785 | 787 | 776 | 781 | 10,700 | 781 |
| 2025-08-18 | 775 | 787 | 775 | 787 | 18,500 | 787 |
| 2025-08-15 | 758 | 773 | 758 | 773 | 30,500 | 773 |
| 2025-08-14 | 755 | 757 | 751 | 756 | 6,300 | 756 |
| 2025-08-13 | 751 | 757 | 748 | 755 | 17,200 | 755 |
| 2025-08-12 | 758 | 758 | 750 | 751 | 31,800 | 751 |
| 2025-08-08 | 755 | 758 | 750 | 758 | 41,900 | 758 |
| 2025-08-07 | 751 | 759 | 750 | 755 | 11,700 | 755 |
| 2025-08-06 | 750 | 753 | 749 | 751 | 16,400 | 751 |
| 2025-08-05 | 739 | 753 | 739 | 750 | 18,900 | 750 |
| 2025-08-04 | 735 | 741 | 731 | 737 | 15,800 | 737 |
| 2025-08-01 | 730 | 738 | 728 | 738 | 15,000 | 738 |
| 2025-07-31 | 738 | 738 | 726 | 729 | 15,100 | 729 |
| 2025-07-30 | 741 | 741 | 728 | 736 | 23,400 | 736 |
| 2025-07-29 | 748 | 751 | 743 | 744 | 114,000 | 744 |
| 2025-07-28 | 747 | 751 | 746 | 748 | 9,700 | 748 |
| 2025-07-25 | 749 | 753 | 747 | 747 | 8,800 | 747 |
| 2025-07-24 | 749 | 754 | 749 | 750 | 8,100 | 750 |
| 2025-07-23 | 747 | 755 | 747 | 749 | 12,700 | 749 |
| 2025-07-22 | 745 | 753 | 742 | 747 | 10,100 | 747 |
| 2025-07-18 | 751 | 751 | 742 | 743 | 12,700 | 743 |
| 2025-07-17 | 751 | 753 | 746 | 748 | 21,600 | 748 |
| 2025-07-16 | 740 | 755 | 737 | 752 | 15,700 | 752 |
| 2025-07-15 | 735 | 746 | 735 | 737 | 30,900 | 737 |
| 2025-07-14 | 733 | 739 | 728 | 731 | 24,700 | 731 |
| 2025-07-11 | 733 | 733 | 729 | 729 | 7,500 | 729 |
| 2025-07-10 | 731 | 733 | 727 | 727 | 12,200 | 727 |
| 2025-07-09 | 726 | 734 | 725 | 732 | 17,700 | 732 |
| 2025-07-08 | 725 | 732 | 725 | 727 | 9,900 | 727 |
| 2025-07-07 | 725 | 734 | 725 | 725 | 15,900 | 725 |
| 2025-07-04 | 734 | 739 | 728 | 728 | 20,200 | 728 |
| 2025-07-03 | 737 | 743 | 733 | 733 | 21,300 | 733 |
| 2025-07-02 | 728 | 740 | 728 | 733 | 27,000 | 733 |
| 2025-07-01 | 727 | 735 | 727 | 734 | 15,400 | 734 |
| 2025-06-30 | 732 | 738 | 728 | 728 | 23,300 | 728 |
| 2025-06-27 | 727 | 733 | 726 | 732 | 36,100 | 732 |
| 2025-06-26 | 732 | 732 | 721 | 725 | 47,700 | 725 |
| 2025-06-25 | 724 | 731 | 723 | 730 | 20,600 | 730 |
| 2025-06-24 | 724 | 728 | 720 | 728 | 9,600 | 728 |
| 2025-06-23 | 725 | 725 | 714 | 725 | 14,300 | 725 |
| 2025-06-20 | 725 | 725 | 717 | 723 | 36,200 | 723 |
| 2025-06-19 | 721 | 727 | 720 | 722 | 13,800 | 722 |
| 2025-06-18 | 729 | 730 | 721 | 721 | 21,700 | 721 |
| 2025-06-17 | 731 | 732 | 720 | 729 | 15,300 | 729 |
| 2025-06-16 | 723 | 729 | 721 | 729 | 26,200 | 729 |
| 2025-06-13 | 727 | 732 | 717 | 723 | 56,500 | 723 |
| 2025-06-12 | 738 | 742 | 728 | 728 | 59,800 | 728 |
| 2025-06-11 | 789 | 789 | 726 | 738 | 283,900 | 738 |
| 2025-06-10 | 801 | 801 | 787 | 796 | 96,000 | 796 |
| 2025-06-09 | 793 | 800 | 785 | 793 | 30,000 | 793 |
| 2025-06-06 | 790 | 796 | 782 | 785 | 11,100 | 785 |
| 2025-06-05 | 787 | 790 | 785 | 789 | 12,500 | 789 |
| 2025-06-04 | 779 | 798 | 779 | 787 | 21,800 | 787 |
| 2025-06-03 | 778 | 788 | 775 | 779 | 11,900 | 779 |
| 2025-06-02 | 777 | 789 | 775 | 783 | 21,600 | 783 |
| 2025-05-30 | 770 | 777 | 768 | 770 | 16,500 | 770 |
| 2025-05-29 | 773 | 778 | 769 | 773 | 10,700 | 773 |
| 2025-05-28 | 771 | 779 | 770 | 775 | 12,200 | 775 |
| 2025-05-27 | 778 | 778 | 767 | 773 | 17,500 | 773 |
| 2025-05-26 | 739 | 781 | 737 | 778 | 43,600 | 778 |
| 2025-05-23 | 729 | 740 | 722 | 739 | 14,300 | 739 |
| 2025-05-22 | 727 | 727 | 722 | 726 | 8,200 | 726 |
| 2025-05-21 | 726 | 734 | 721 | 734 | 8,900 | 734 |
| 2025-05-20 | 740 | 748 | 721 | 723 | 18,500 | 723 |
| 2025-05-19 | 726 | 749 | 720 | 745 | 25,700 | 745 |
| 2025-05-16 | 717 | 738 | 705 | 735 | 19,300 | 735 |
| 2025-05-15 | 723 | 726 | 712 | 717 | 12,800 | 717 |
| 2025-05-14 | 736 | 739 | 727 | 727 | 11,400 | 727 |
| 2025-05-13 | 750 | 750 | 739 | 739 | 14,000 | 739 |
| 2025-05-12 | 751 | 758 | 745 | 746 | 12,600 | 746 |
| 2025-05-09 | 747 | 760 | 747 | 751 | 8,700 | 751 |
| 2025-05-08 | 742 | 755 | 742 | 752 | 5,100 | 752 |
| 2025-05-07 | 746 | 758 | 743 | 755 | 16,500 | 755 |
| 2025-05-02 | 742 | 747 | 727 | 747 | 18,800 | 747 |
| 2025-05-01 | 759 | 765 | 742 | 742 | 20,500 | 742 |
| 2025-04-30 | 749 | 759 | 745 | 759 | 26,000 | 759 |
| 2025-04-28 | 725 | 750 | 721 | 748 | 42,500 | 748 |
| 2025-04-25 | 739 | 739 | 713 | 713 | 16,700 | 713 |
| 2025-04-24 | 744 | 744 | 727 | 733 | 10,800 | 733 |
| 2025-04-23 | 718 | 744 | 718 | 744 | 36,500 | 744 |
| 2025-04-22 | 717 | 729 | 709 | 717 | 22,800 | 717 |
| 2025-04-21 | 697 | 717 | 697 | 717 | 15,200 | 717 |
| 2025-04-18 | 677 | 707 | 673 | 697 | 30,000 | 697 |
| 2025-04-17 | 639 | 679 | 639 | 677 | 24,300 | 677 |
| 2025-04-16 | 652 | 652 | 638 | 639 | 14,800 | 639 |
| 2025-04-15 | 656 | 658 | 650 | 650 | 9,800 | 650 |
| 2025-04-14 | 652 | 660 | 643 | 648 | 15,800 | 648 |
| 2025-04-11 | 611 | 651 | 608 | 650 | 17,600 | 650 |
| 2025-04-10 | 648 | 648 | 618 | 631 | 26,300 | 631 |
| 2025-04-09 | 590 | 609 | 580 | 594 | 20,500 | 594 |
| 2025-04-08 | 578 | 633 | 578 | 620 | 64,600 | 620 |
| 2025-04-07 | 593 | 598 | 565 | 568 | 93,600 | 568 |
| 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