9885 (株)シャルレ 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 365 | 367 | 361 | 361 | 11,700 | 361 |
| 2024-11-21 | 354 | 367 | 354 | 365 | 28,700 | 365 |
| 2024-11-20 | 352 | 354 | 352 | 353 | 8,900 | 353 |
| 2024-11-19 | 350 | 353 | 349 | 353 | 26,600 | 353 |
| 2024-11-18 | 348 | 352 | 348 | 351 | 29,700 | 351 |
| 2024-11-15 | 353 | 353 | 349 | 349 | 12,600 | 349 |
| 2024-11-14 | 349 | 355 | 341 | 349 | 109,000 | 349 |
| 2024-11-13 | 358 | 365 | 358 | 360 | 39,800 | 360 |
| 2024-11-12 | 356 | 356 | 354 | 356 | 18,800 | 356 |
| 2024-11-11 | 354 | 356 | 351 | 354 | 16,100 | 354 |
| 2024-11-08 | 351 | 354 | 351 | 354 | 14,700 | 354 |
| 2024-11-07 | 353 | 354 | 348 | 351 | 77,200 | 351 |
| 2024-11-06 | 359 | 360 | 351 | 353 | 46,700 | 353 |
| 2024-11-05 | 362 | 362 | 355 | 360 | 51,200 | 360 |
| 2024-11-01 | 364 | 367 | 357 | 357 | 76,200 | 357 |
| 2024-10-31 | 368 | 368 | 364 | 365 | 41,700 | 365 |
| 2024-10-30 | 370 | 370 | 369 | 369 | 10,000 | 369 |
| 2024-10-29 | 370 | 373 | 370 | 372 | 5,300 | 372 |
| 2024-10-28 | 366 | 374 | 366 | 371 | 21,800 | 371 |
| 2024-10-25 | 368 | 370 | 366 | 367 | 7,200 | 367 |
| 2024-10-24 | 370 | 372 | 368 | 368 | 8,800 | 368 |
| 2024-10-23 | 372 | 372 | 370 | 372 | 3,100 | 372 |
| 2024-10-22 | 373 | 374 | 372 | 374 | 26,100 | 374 |
| 2024-10-21 | 372 | 373 | 371 | 373 | 11,900 | 373 |
| 2024-10-18 | 374 | 374 | 371 | 371 | 10,800 | 371 |
| 2024-10-17 | 372 | 374 | 372 | 374 | 6,700 | 374 |
| 2024-10-16 | 373 | 375 | 372 | 374 | 4,200 | 374 |
| 2024-10-15 | 374 | 375 | 373 | 375 | 13,500 | 375 |
| 2024-10-11 | 374 | 377 | 374 | 374 | 4,300 | 374 |
| 2024-10-10 | 380 | 380 | 376 | 376 | 14,900 | 376 |
| 2024-10-09 | 383 | 383 | 377 | 382 | 5,600 | 382 |
| 2024-10-08 | 383 | 383 | 380 | 382 | 14,300 | 382 |
| 2024-10-07 | 383 | 384 | 381 | 383 | 6,400 | 383 |
| 2024-10-04 | 380 | 382 | 380 | 381 | 3,600 | 381 |
| 2024-10-03 | 377 | 380 | 377 | 379 | 14,600 | 379 |
| 2024-10-02 | 372 | 377 | 371 | 373 | 2,700 | 373 |
| 2024-10-01 | 377 | 379 | 370 | 376 | 38,200 | 376 |
| 2024-09-30 | 371 | 379 | 368 | 379 | 17,400 | 379 |
| 2024-09-27 | 370 | 377 | 370 | 372 | 7,000 | 372 |
| 2024-09-26 | 379 | 379 | 373 | 377 | 7,700 | 377 |
| 2024-09-25 | 377 | 377 | 375 | 376 | 4,000 | 376 |
| 2024-09-24 | 381 | 382 | 377 | 377 | 4,800 | 377 |
| 2024-09-20 | 377 | 387 | 377 | 381 | 8,900 | 381 |
| 2024-09-19 | 376 | 380 | 375 | 377 | 31,600 | 377 |
| 2024-09-18 | 370 | 380 | 368 | 377 | 27,500 | 377 |
| 2024-09-17 | 366 | 368 | 365 | 367 | 31,100 | 367 |
| 2024-09-13 | 367 | 368 | 365 | 365 | 13,600 | 365 |
| 2024-09-12 | 369 | 369 | 366 | 368 | 6,500 | 368 |
| 2024-09-11 | 371 | 373 | 365 | 367 | 8,300 | 367 |
| 2024-09-10 | 373 | 378 | 369 | 376 | 4,500 | 376 |
| 2024-09-09 | 372 | 374 | 368 | 374 | 16,200 | 374 |
| 2024-09-06 | 377 | 377 | 372 | 372 | 15,300 | 372 |
| 2024-09-05 | 378 | 382 | 378 | 379 | 2,500 | 379 |
| 2024-09-04 | 387 | 387 | 378 | 378 | 25,400 | 378 |
| 2024-09-03 | 386 | 388 | 386 | 388 | 5,800 | 388 |
| 2024-09-02 | 387 | 389 | 385 | 387 | 9,700 | 387 |
| 2024-08-30 | 381 | 390 | 381 | 389 | 15,700 | 389 |
| 2024-08-29 | 382 | 388 | 381 | 388 | 23,800 | 388 |
| 2024-08-28 | 383 | 383 | 378 | 381 | 15,600 | 381 |
| 2024-08-27 | 384 | 384 | 380 | 382 | 4,400 | 382 |
| 2024-08-26 | 388 | 389 | 373 | 388 | 21,100 | 388 |
| 2024-08-23 | 384 | 388 | 384 | 388 | 3,900 | 388 |
| 2024-08-22 | 385 | 388 | 381 | 385 | 6,700 | 385 |
| 2024-08-21 | 389 | 389 | 385 | 386 | 8,000 | 386 |
| 2024-08-20 | 382 | 390 | 382 | 389 | 10,100 | 389 |
| 2024-08-19 | 385 | 387 | 381 | 382 | 6,700 | 382 |
| 2024-08-16 | 385 | 386 | 382 | 386 | 18,400 | 386 |
| 2024-08-15 | 380 | 383 | 379 | 379 | 8,800 | 379 |
| 2024-08-14 | 375 | 379 | 375 | 379 | 64,600 | 379 |
| 2024-08-13 | 363 | 379 | 361 | 375 | 109,700 | 375 |
| 2024-08-09 | 391 | 404 | 390 | 403 | 39,200 | 403 |
| 2024-08-08 | 368 | 384 | 366 | 382 | 41,000 | 382 |
| 2024-08-07 | 356 | 383 | 352 | 375 | 60,600 | 375 |
| 2024-08-06 | 339 | 380 | 339 | 355 | 63,900 | 355 |
| 2024-08-05 | 388 | 388 | 324 | 332 | 249,600 | 332 |
| 2024-08-02 | 425 | 425 | 398 | 404 | 120,400 | 404 |
| 2024-08-01 | 445 | 445 | 427 | 429 | 23,500 | 429 |
| 2024-07-31 | 436 | 448 | 436 | 448 | 14,200 | 448 |
| 2024-07-30 | 438 | 440 | 435 | 438 | 5,600 | 438 |
| 2024-07-29 | 430 | 440 | 430 | 438 | 13,800 | 438 |
| 2024-07-26 | 435 | 435 | 432 | 432 | 8,200 | 432 |
| 2024-07-25 | 431 | 434 | 430 | 434 | 8,300 | 434 |
| 2024-07-24 | 440 | 440 | 432 | 433 | 5,500 | 433 |
| 2024-07-23 | 437 | 442 | 437 | 438 | 18,600 | 438 |
| 2024-07-22 | 434 | 440 | 434 | 438 | 10,600 | 438 |
| 2024-07-19 | 433 | 437 | 432 | 435 | 13,800 | 435 |
| 2024-07-18 | 432 | 433 | 431 | 432 | 5,600 | 432 |
| 2024-07-17 | 432 | 435 | 429 | 435 | 26,800 | 435 |
| 2024-07-16 | 442 | 444 | 432 | 434 | 33,500 | 434 |
| 2024-07-12 | 443 | 448 | 441 | 445 | 8,600 | 445 |
| 2024-07-11 | 450 | 450 | 443 | 444 | 10,500 | 444 |
| 2024-07-10 | 447 | 450 | 447 | 448 | 2,400 | 448 |
| 2024-07-09 | 447 | 448 | 447 | 448 | 7,100 | 448 |
| 2024-07-08 | 448 | 450 | 448 | 448 | 3,900 | 448 |
| 2024-07-05 | 446 | 450 | 445 | 447 | 5,300 | 447 |
| 2024-07-04 | 455 | 455 | 444 | 446 | 14,100 | 446 |
| 2024-07-03 | 457 | 460 | 452 | 457 | 14,200 | 457 |
| 2024-07-02 | 455 | 464 | 455 | 460 | 31,400 | 460 |
| 2024-07-01 | 449 | 455 | 449 | 455 | 22,200 | 455 |
| 2024-06-28 | 450 | 450 | 446 | 449 | 12,200 | 449 |
| 2024-06-27 | 448 | 451 | 444 | 449 | 8,200 | 449 |
| 2024-06-26 | 445 | 458 | 443 | 448 | 24,000 | 448 |
| 2024-06-25 | 436 | 445 | 436 | 445 | 26,800 | 445 |
| 2024-06-24 | 433 | 435 | 432 | 435 | 8,800 | 435 |
| 2024-06-21 | 432 | 435 | 432 | 434 | 5,100 | 434 |
| 2024-06-20 | 432 | 434 | 431 | 434 | 16,400 | 434 |
| 2024-06-19 | 432 | 434 | 430 | 432 | 29,300 | 432 |
| 2024-06-18 | 434 | 434 | 429 | 431 | 35,000 | 431 |
| 2024-06-17 | 435 | 439 | 428 | 434 | 38,700 | 434 |
| 2024-06-14 | 434 | 436 | 430 | 436 | 17,700 | 436 |
| 2024-06-13 | 439 | 439 | 429 | 432 | 22,500 | 432 |
| 2024-06-12 | 441 | 441 | 438 | 440 | 3,200 | 440 |
| 2024-06-11 | 439 | 442 | 438 | 438 | 12,400 | 438 |
| 2024-06-10 | 443 | 444 | 439 | 441 | 16,400 | 441 |
| 2024-06-07 | 441 | 444 | 439 | 443 | 13,900 | 443 |
| 2024-06-06 | 444 | 446 | 439 | 441 | 10,600 | 441 |
| 2024-06-05 | 441 | 444 | 438 | 444 | 17,100 | 444 |
| 2024-06-04 | 445 | 447 | 441 | 442 | 21,000 | 442 |
| 2024-06-03 | 430 | 440 | 430 | 440 | 59,300 | 440 |
| 2024-05-31 | 432 | 435 | 429 | 430 | 27,600 | 430 |
| 2024-05-30 | 426 | 432 | 423 | 432 | 22,600 | 432 |
| 2024-05-29 | 435 | 438 | 428 | 429 | 35,900 | 429 |
| 2024-05-28 | 430 | 436 | 430 | 433 | 18,200 | 433 |
| 2024-05-27 | 433 | 435 | 431 | 431 | 31,300 | 431 |
| 2024-05-24 | 434 | 436 | 430 | 432 | 27,100 | 432 |
| 2024-05-23 | 449 | 449 | 434 | 437 | 30,200 | 437 |
| 2024-05-22 | 449 | 452 | 438 | 445 | 57,700 | 445 |
| 2024-05-21 | 449 | 458 | 441 | 444 | 56,900 | 444 |
| 2024-05-20 | 432 | 447 | 432 | 445 | 84,700 | 445 |
| 2024-05-17 | 423 | 433 | 417 | 431 | 54,700 | 431 |
| 2024-05-16 | 430 | 436 | 416 | 423 | 88,700 | 423 |
| 2024-05-15 | 431 | 438 | 419 | 438 | 189,500 | 438 |
| 2024-05-14 | 440 | 447 | 427 | 427 | 430,500 | 427 |
| 2024-05-13 | 490 | 494 | 481 | 482 | 171,200 | 482 |
| 2024-05-10 | 489 | 492 | 487 | 490 | 21,000 | 490 |
| 2024-05-09 | 493 | 493 | 485 | 487 | 26,200 | 487 |
| 2024-05-08 | 494 | 495 | 491 | 493 | 16,200 | 493 |
| 2024-05-07 | 502 | 505 | 494 | 494 | 29,800 | 494 |
| 2024-05-02 | 497 | 502 | 496 | 499 | 50,900 | 499 |
| 2024-05-01 | 493 | 497 | 493 | 494 | 23,600 | 494 |
| 2024-04-30 | 490 | 498 | 490 | 498 | 39,600 | 498 |
| 2024-04-26 | 488 | 490 | 484 | 489 | 18,000 | 489 |
| 2024-04-25 | 486 | 488 | 485 | 485 | 20,000 | 485 |
| 2024-04-24 | 486 | 492 | 485 | 490 | 21,400 | 490 |
| 2024-04-23 | 487 | 489 | 484 | 484 | 23,700 | 484 |
| 2024-04-22 | 482 | 488 | 478 | 486 | 34,700 | 486 |
| 2024-04-19 | 486 | 486 | 474 | 478 | 62,400 | 478 |
| 2024-04-18 | 479 | 490 | 479 | 486 | 39,700 | 486 |
| 2024-04-17 | 488 | 489 | 477 | 477 | 57,700 | 477 |
| 2024-04-16 | 498 | 498 | 487 | 487 | 105,100 | 487 |
| 2024-04-15 | 492 | 502 | 489 | 498 | 62,600 | 498 |
| 2024-04-12 | 500 | 500 | 493 | 493 | 26,100 | 493 |
| 2024-04-11 | 501 | 502 | 497 | 498 | 63,300 | 498 |
| 2024-04-10 | 497 | 502 | 495 | 502 | 58,100 | 502 |
| 2024-04-09 | 488 | 498 | 486 | 498 | 48,000 | 498 |
| 2024-04-08 | 483 | 489 | 481 | 489 | 37,000 | 489 |
| 2024-04-05 | 481 | 483 | 479 | 482 | 25,300 | 482 |
| 2024-04-04 | 489 | 489 | 481 | 482 | 57,600 | 482 |
| 2024-04-03 | 474 | 486 | 474 | 486 | 73,100 | 486 |
| 2024-04-02 | 483 | 483 | 473 | 474 | 112,800 | 474 |
| 2024-04-01 | 490 | 492 | 479 | 483 | 107,200 | 483 |
| 2024-03-29 | 488 | 493 | 485 | 487 | 74,200 | 487 |
| 2024-03-28 | 495 | 497 | 485 | 485 | 185,900 | 485 |
| 2024-03-27 | 517 | 519 | 513 | 513 | 245,000 | 513 |
| 2024-03-26 | 523 | 523 | 514 | 516 | 133,600 | 516 |
| 2024-03-25 | 526 | 527 | 520 | 521 | 165,400 | 521 |
| 2024-03-22 | 517 | 522 | 514 | 521 | 111,500 | 521 |
| 2024-03-21 | 509 | 516 | 505 | 511 | 88,200 | 511 |
| 2024-03-19 | 503 | 507 | 502 | 504 | 43,300 | 504 |
| 2024-03-18 | 510 | 511 | 499 | 501 | 236,700 | 501 |
| 2024-03-15 | 515 | 515 | 505 | 505 | 33,500 | 505 |
| 2024-03-14 | 507 | 515 | 504 | 515 | 45,700 | 515 |
| 2024-03-13 | 512 | 512 | 504 | 505 | 26,700 | 505 |
| 2024-03-12 | 498 | 511 | 496 | 506 | 111,900 | 506 |
| 2024-03-11 | 507 | 514 | 492 | 498 | 207,300 | 498 |
| 2024-03-08 | 509 | 513 | 506 | 507 | 73,100 | 507 |
| 2024-03-07 | 511 | 516 | 506 | 510 | 73,000 | 510 |
| 2024-03-06 | 507 | 513 | 504 | 513 | 69,500 | 513 |
| 2024-03-05 | 518 | 518 | 507 | 510 | 123,000 | 510 |
| 2024-03-04 | 525 | 530 | 513 | 517 | 148,300 | 517 |
| 2024-03-01 | 517 | 535 | 516 | 523 | 345,500 | 523 |
| 2024-02-29 | 531 | 532 | 511 | 518 | 920,400 | 518 |
| 2024-02-28 | 558 | 568 | 557 | 565 | 26,800 | 565 |
| 2024-02-27 | 555 | 574 | 555 | 559 | 62,300 | 559 |
| 2024-02-26 | 555 | 557 | 551 | 556 | 67,000 | 556 |
| 2024-02-22 | 560 | 563 | 554 | 555 | 26,600 | 555 |
| 2024-02-21 | 560 | 565 | 559 | 565 | 22,000 | 565 |
| 2024-02-20 | 565 | 565 | 553 | 562 | 42,700 | 562 |
| 2024-02-19 | 520 | 570 | 520 | 566 | 195,600 | 566 |
| 2024-02-16 | 498 | 519 | 498 | 518 | 48,000 | 518 |
| 2024-02-15 | 508 | 515 | 498 | 498 | 150,900 | 498 |
| 2024-02-14 | 522 | 530 | 505 | 507 | 481,800 | 507 |
| 2024-02-13 | 457 | 531 | 456 | 531 | 143,600 | 531 |
| 2024-02-09 | 459 | 461 | 446 | 451 | 50,200 | 451 |
| 2024-02-08 | 460 | 468 | 460 | 460 | 15,600 | 460 |
| 2024-02-07 | 467 | 470 | 457 | 457 | 17,600 | 457 |
| 2024-02-06 | 478 | 478 | 454 | 464 | 44,500 | 464 |
| 2024-02-05 | 476 | 479 | 471 | 478 | 23,900 | 478 |
| 2024-02-02 | 468 | 476 | 468 | 476 | 31,300 | 476 |
| 2024-02-01 | 465 | 473 | 461 | 468 | 33,900 | 468 |
| 2024-01-31 | 466 | 472 | 464 | 467 | 19,200 | 467 |
| 2024-01-30 | 465 | 471 | 461 | 470 | 28,400 | 470 |
| 2024-01-29 | 455 | 464 | 455 | 462 | 22,400 | 462 |
| 2024-01-26 | 459 | 468 | 446 | 457 | 46,500 | 457 |
| 2024-01-25 | 459 | 459 | 453 | 459 | 8,200 | 459 |
| 2024-01-24 | 458 | 459 | 455 | 459 | 10,500 | 459 |
| 2024-01-23 | 459 | 463 | 450 | 460 | 49,000 | 460 |
| 2024-01-22 | 456 | 462 | 454 | 462 | 10,800 | 462 |
| 2024-01-19 | 457 | 457 | 454 | 456 | 3,600 | 456 |
| 2024-01-18 | 461 | 461 | 455 | 457 | 7,600 | 457 |
| 2024-01-17 | 460 | 462 | 456 | 461 | 10,900 | 461 |
| 2024-01-16 | 469 | 469 | 456 | 456 | 25,200 | 456 |
| 2024-01-15 | 457 | 469 | 455 | 467 | 48,500 | 467 |
| 2024-01-12 | 456 | 459 | 451 | 456 | 22,500 | 456 |
| 2024-01-11 | 458 | 461 | 453 | 456 | 34,400 | 456 |
| 2024-01-10 | 461 | 462 | 455 | 457 | 26,900 | 457 |
| 2024-01-09 | 446 | 462 | 446 | 462 | 76,000 | 462 |
| 2024-01-05 | 446 | 446 | 442 | 446 | 21,800 | 446 |
| 2024-01-04 | 436 | 450 | 436 | 446 | 23,700 | 446 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.3株 [1991-03-26]1株→1.3株
