9885 (株)シャルレ 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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 363 | 370 | 355 | 368 | 18,200 | 368 |
| 2025-04-09 | 341 | 363 | 341 | 347 | 14,900 | 347 |
| 2025-04-08 | 342 | 351 | 334 | 348 | 9,000 | 348 |
| 2025-04-07 | 327 | 341 | 322 | 340 | 30,500 | 340 |
| 2025-04-04 | 358 | 365 | 351 | 351 | 28,600 | 351 |
| 2025-04-03 | 366 | 367 | 361 | 362 | 23,500 | 362 |
| 2025-04-02 | 380 | 380 | 372 | 372 | 6,400 | 372 |
| 2025-04-01 | 383 | 386 | 381 | 381 | 4,200 | 381 |
| 2025-03-31 | 380 | 388 | 380 | 383 | 22,600 | 383 |
| 2025-03-28 | 385 | 388 | 382 | 383 | 9,200 | 383 |
| 2025-03-27 | 388 | 391 | 384 | 387 | 31,800 | 387 |
| 2025-03-26 | 383 | 389 | 381 | 389 | 11,100 | 389 |
| 2025-03-25 | 380 | 385 | 380 | 382 | 9,600 | 382 |
| 2025-03-24 | 382 | 384 | 375 | 379 | 18,500 | 379 |
| 2025-03-21 | 378 | 388 | 377 | 382 | 13,900 | 382 |
| 2025-03-19 | 380 | 380 | 376 | 378 | 11,500 | 378 |
| 2025-03-18 | 388 | 388 | 377 | 381 | 4,600 | 381 |
| 2025-03-17 | 378 | 394 | 378 | 382 | 10,800 | 382 |
| 2025-03-14 | 374 | 377 | 374 | 377 | 8,000 | 377 |
| 2025-03-13 | 370 | 377 | 370 | 376 | 13,600 | 376 |
| 2025-03-12 | 370 | 372 | 366 | 371 | 7,300 | 371 |
| 2025-03-11 | 369 | 371 | 364 | 364 | 11,300 | 364 |
| 2025-03-10 | 370 | 371 | 369 | 370 | 7,000 | 370 |
| 2025-03-07 | 371 | 375 | 366 | 369 | 5,700 | 369 |
| 2025-03-06 | 375 | 376 | 367 | 371 | 8,500 | 371 |
| 2025-03-05 | 369 | 375 | 369 | 375 | 4,800 | 375 |
| 2025-03-04 | 374 | 379 | 372 | 372 | 7,300 | 372 |
| 2025-03-03 | 373 | 377 | 370 | 375 | 23,000 | 375 |
| 2025-02-28 | 381 | 385 | 371 | 374 | 39,300 | 374 |
| 2025-02-27 | 380 | 389 | 378 | 389 | 16,300 | 389 |
| 2025-02-26 | 390 | 390 | 384 | 385 | 8,200 | 385 |
| 2025-02-25 | 384 | 391 | 384 | 390 | 20,900 | 390 |
| 2025-02-21 | 382 | 386 | 378 | 384 | 24,000 | 384 |
| 2025-02-20 | 385 | 386 | 382 | 382 | 8,400 | 382 |
| 2025-02-19 | 388 | 390 | 380 | 382 | 15,400 | 382 |
| 2025-02-18 | 390 | 390 | 384 | 388 | 26,700 | 388 |
| 2025-02-17 | 381 | 389 | 374 | 389 | 80,500 | 389 |
| 2025-02-14 | 388 | 395 | 386 | 387 | 19,900 | 387 |
| 2025-02-13 | 388 | 391 | 385 | 389 | 24,000 | 389 |
| 2025-02-12 | 397 | 397 | 389 | 394 | 31,100 | 394 |
| 2025-02-10 | 390 | 400 | 383 | 398 | 55,300 | 398 |
| 2025-02-07 | 390 | 392 | 390 | 392 | 6,200 | 392 |
| 2025-02-06 | 390 | 391 | 386 | 387 | 6,800 | 387 |
| 2025-02-05 | 385 | 391 | 385 | 387 | 29,400 | 387 |
| 2025-02-04 | 374 | 379 | 371 | 379 | 26,100 | 379 |
| 2025-02-03 | 366 | 369 | 365 | 366 | 4,600 | 366 |
| 2025-01-31 | 371 | 371 | 367 | 368 | 2,600 | 368 |
| 2025-01-30 | 369 | 372 | 368 | 371 | 14,900 | 371 |
| 2025-01-29 | 374 | 376 | 367 | 368 | 15,300 | 368 |
| 2025-01-28 | 370 | 378 | 370 | 374 | 23,600 | 374 |
| 2025-01-27 | 367 | 373 | 367 | 371 | 13,200 | 371 |
| 2025-01-24 | 359 | 367 | 359 | 365 | 6,700 | 365 |
| 2025-01-23 | 361 | 361 | 360 | 360 | 2,800 | 360 |
| 2025-01-22 | 360 | 366 | 360 | 362 | 8,400 | 362 |
| 2025-01-21 | 361 | 363 | 360 | 363 | 4,400 | 363 |
| 2025-01-20 | 363 | 363 | 361 | 362 | 3,600 | 362 |
| 2025-01-17 | 362 | 363 | 359 | 360 | 6,300 | 360 |
| 2025-01-16 | 361 | 366 | 361 | 363 | 32,600 | 363 |
| 2025-01-15 | 363 | 363 | 360 | 361 | 16,500 | 361 |
| 2025-01-14 | 362 | 362 | 360 | 360 | 18,300 | 360 |
| 2025-01-10 | 360 | 362 | 356 | 362 | 16,400 | 362 |
| 2025-01-09 | 359 | 362 | 358 | 358 | 9,800 | 358 |
| 2025-01-08 | 356 | 362 | 356 | 360 | 11,700 | 360 |
| 2025-01-07 | 356 | 358 | 355 | 356 | 9,400 | 356 |
| 2025-01-06 | 355 | 357 | 353 | 355 | 12,400 | 355 |
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