9885 (株)シャルレ の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 360 | 367 | 359 | 367 | 6,000 | 367 |
| 2026-02-05 | 360 | 362 | 360 | 362 | 6,600 | 362 |
| 2026-02-04 | 360 | 362 | 359 | 362 | 5,700 | 362 |
| 2026-02-03 | 359 | 366 | 359 | 360 | 31,800 | 360 |
| 2026-02-02 | 347 | 360 | 347 | 360 | 31,900 | 360 |
| 2026-01-30 | 351 | 354 | 339 | 346 | 284,600 | 346 |
| 2026-01-29 | 360 | 361 | 359 | 359 | 4,200 | 359 |
| 2026-01-28 | 359 | 360 | 359 | 360 | 2,400 | 360 |
| 2026-01-27 | 361 | 361 | 359 | 359 | 7,300 | 359 |
| 2026-01-26 | 360 | 361 | 360 | 361 | 2,600 | 361 |
| 2026-01-23 | 360 | 361 | 358 | 359 | 12,000 | 359 |
| 2026-01-22 | 363 | 363 | 359 | 360 | 16,500 | 360 |
| 2026-01-21 | 365 | 365 | 359 | 359 | 17,800 | 359 |
| 2026-01-20 | 364 | 366 | 362 | 362 | 13,800 | 362 |
| 2026-01-19 | 365 | 365 | 362 | 364 | 12,200 | 364 |
| 2026-01-16 | - | - | - | 365 | - | 365 |
| 2026-01-15 | 368 | 368 | 362 | 365 | 13,800 | 365 |
| 2026-01-14 | 370 | 370 | 364 | 368 | 9,500 | 368 |
| 2026-01-13 | 372 | 372 | 366 | 370 | 9,400 | 370 |
| 2026-01-09 | 368 | 368 | 365 | 368 | 11,700 | 368 |
| 2026-01-08 | 362 | 369 | 359 | 365 | 23,400 | 365 |
| 2026-01-07 | 364 | 364 | 360 | 362 | 4,100 | 362 |
| 2026-01-06 | 362 | 362 | 360 | 362 | 6,900 | 362 |
| 2026-01-05 | 357 | 373 | 352 | 362 | 48,100 | 362 |
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