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 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 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
