9885 (株)シャルレの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	351	351	347	350	10,000	350
2022-12-29	342	348	342	348	5,800	348
2022-12-28	341	342	339	341	34,100	341
2022-12-27	342	342	339	339	21,900	339
2022-12-26	341	341	336	338	43,400	338
2022-12-23	343	343	340	340	25,700	340
2022-12-22	343	345	340	344	37,800	344
2022-12-21	347	347	343	343	29,500	343
2022-12-20	350	350	346	348	26,400	348
2022-12-19	349	350	347	349	251,200	349
2022-12-16	348	350	346	347	23,500	347
2022-12-15	350	352	349	350	28,500	350
2022-12-14	352	353	351	352	8,700	352
2022-12-13	354	354	350	353	9,400	353
2022-12-12	354	354	349	352	21,800	352
2022-12-09	353	355	347	355	17,700	355
2022-12-08	356	358	350	355	73,600	355
2022-12-07	358	358	354	356	22,600	356
2022-12-06	358	358	355	358	8,000	358
2022-12-05	358	358	356	358	5,600	358
2022-12-02	358	358	355	357	11,600	357
2022-12-01	358	359	356	358	15,400	358
2022-11-30	356	359	356	358	7,600	358
2022-11-29	355	357	355	356	8,300	356
2022-11-28	356	357	354	355	13,900	355
2022-11-25	353	356	353	354	10,200	354
2022-11-24	353	355	352	353	12,000	353
2022-11-22	352	353	351	352	6,500	352
2022-11-21	350	355	349	351	13,600	351
2022-11-18	353	354	350	350	9,100	350
2022-11-17	350	351	348	351	9,700	351
2022-11-16	351	352	350	351	15,900	351
2022-11-15	352	354	351	354	14,700	354
2022-11-14	356	356	352	352	13,800	352
2022-11-11	357	357	352	352	11,100	352
2022-11-10	352	354	352	353	20,300	353
2022-11-09	351	354	351	352	8,700	352
2022-11-08	350	353	350	353	3,900	353
2022-11-07	354	354	350	350	7,800	350
2022-11-04	354	355	351	353	4,100	353
2022-11-02	349	356	348	350	47,600	350
2022-11-01	347	352	346	348	24,300	348
2022-10-31	350	350	346	347	37,700	347
2022-10-28	353	353	349	353	5,800	353
2022-10-27	354	354	351	353	54,300	353
2022-10-26	354	356	351	353	13,900	353
2022-10-25	354	354	348	353	9,500	353
2022-10-24	354	354	349	352	18,800	352
2022-10-21	352	354	352	353	6,400	353
2022-10-20	354	355	351	351	25,900	351
2022-10-19	358	360	351	352	20,700	352
2022-10-18	356	364	356	359	9,600	359
2022-10-17	350	357	350	355	5,200	355
2022-10-14	356	358	346	351	18,400	351
2022-10-13	357	359	355	355	7,700	355
2022-10-12	357	358	356	357	6,400	357
2022-10-11	370	370	357	357	30,000	357
2022-10-07	367	370	367	370	4,800	370
2022-10-06	369	369	367	367	3,600	367
2022-10-05	366	369	365	365	4,900	365
2022-10-04	364	368	362	367	13,500	367
2022-10-03	355	361	353	360	7,700	360
2022-09-30	350	355	350	355	13,200	355
2022-09-29	361	361	340	354	39,800	354
2022-09-28	366	370	358	363	19,500	363
2022-09-27	374	374	360	366	85,000	366
2022-09-26	378	378	374	374	12,600	374
2022-09-22	379	381	378	378	16,800	378
2022-09-21	382	382	379	380	11,400	380
2022-09-20	381	383	379	382	21,800	382
2022-09-16	385	385	381	381	11,700	381
2022-09-15	385	388	383	385	11,200	385
2022-09-14	384	388	383	385	4,200	385
2022-09-13	390	393	385	386	17,000	386
2022-09-12	386	390	384	389	12,300	389
2022-09-09	384	385	382	383	13,800	383
2022-09-08	381	383	376	383	24,200	383
2022-09-07	379	382	377	380	18,300	380
2022-09-06	377	382	377	382	12,700	382
2022-09-05	379	379	372	379	19,500	379
2022-09-02	379	380	376	379	12,100	379
2022-09-01	381	381	378	378	12,300	378
2022-08-31	386	387	380	380	35,300	380
2022-08-30	388	388	383	387	12,700	387
2022-08-29	390	390	385	385	17,700	385
2022-08-26	393	395	390	390	9,900	390
2022-08-25	391	391	388	390	6,200	390
2022-08-24	390	391	389	389	8,700	389
2022-08-23	396	396	390	390	35,400	390
2022-08-22	400	400	396	396	26,300	396
2022-08-19	401	403	398	400	10,000	400
2022-08-18	400	405	399	401	23,600	401
2022-08-17	403	405	399	400	19,000	400
2022-08-16	403	403	398	403	38,300	403
2022-08-15	402	408	401	403	24,400	403
2022-08-12	396	408	395	399	82,000	399
2022-08-10	394	402	394	398	42,800	398
2022-08-09	383	396	383	390	48,500	390
2022-08-08	389	393	383	390	53,800	390
2022-08-05	390	394	390	390	28,300	390
2022-08-04	394	397	392	395	36,500	395
2022-08-03	400	404	394	394	38,100	394
2022-08-02	408	409	402	402	23,100	402
2022-08-01	396	408	396	407	29,300	407
2022-07-29	395	399	394	396	9,300	396
2022-07-28	403	408	393	393	25,000	393
2022-07-27	402	409	402	402	13,600	402
2022-07-26	404	408	402	406	37,800	406
2022-07-25	391	399	391	399	13,900	399
2022-07-22	396	400	395	397	16,300	397
2022-07-21	398	400	396	400	21,700	400
2022-07-20	396	399	395	399	39,200	399
2022-07-19	386	396	382	396	42,800	396
2022-07-15	392	392	385	387	10,100	387
2022-07-14	386	392	384	390	21,500	390
2022-07-13	385	391	385	387	21,900	387
2022-07-12	395	395	385	385	45,100	385
2022-07-11	392	397	389	395	35,200	395
2022-07-08	391	399	390	392	24,300	392
2022-07-07	392	392	382	388	28,900	388
2022-07-06	388	396	388	390	17,100	390
2022-07-05	387	393	387	390	6,800	390
2022-07-04	392	394	385	386	25,000	386
2022-07-01	387	395	383	385	29,500	385
2022-06-30	395	401	387	387	34,000	387
2022-06-29	391	404	391	400	37,100	400
2022-06-28	387	391	385	390	38,900	390
2022-06-27	382	385	380	382	26,900	382
2022-06-24	379	381	375	379	40,000	379
2022-06-23	369	380	367	377	68,700	377
2022-06-22	368	372	360	361	33,400	361
2022-06-21	362	371	361	368	41,300	368
2022-06-20	370	370	355	360	59,000	360
2022-06-17	369	374	365	369	52,200	369
2022-06-16	368	379	368	372	46,300	372
2022-06-15	369	370	365	366	34,800	366
2022-06-14	369	371	366	371	34,300	371
2022-06-13	371	372	368	369	38,200	369
2022-06-10	381	381	374	376	31,400	376
2022-06-09	387	387	380	381	30,000	381
2022-06-08	383	388	381	385	30,800	385
2022-06-07	382	387	381	382	34,600	382
2022-06-06	380	387	380	382	27,000	382
2022-06-03	389	389	379	383	55,900	383
2022-06-02	380	387	379	386	35,500	386
2022-06-01	371	382	371	381	41,700	381
2022-05-31	371	375	368	368	25,700	368
2022-05-30	372	374	366	372	36,100	372
2022-05-27	357	365	357	365	19,300	365
2022-05-26	357	366	354	354	54,100	354
2022-05-25	364	369	355	355	50,100	355
2022-05-24	373	376	365	366	53,200	366
2022-05-23	370	378	370	372	33,300	372
2022-05-20	363	370	352	370	56,500	370
2022-05-19	365	371	358	362	75,200	362
2022-05-18	347	373	346	373	148,500	373
2022-05-17	356	356	340	341	164,800	341
2022-05-16	361	374	354	355	337,200	355
2022-05-13	403	415	403	413	58,800	413
2022-05-12	407	411	403	403	34,600	403
2022-05-11	408	414	405	411	31,800	411
2022-05-10	411	416	403	412	51,700	412
2022-05-09	424	424	411	411	79,100	411
2022-05-06	418	430	418	428	33,200	428
2022-05-02	417	424	413	421	31,400	421
2022-04-28	407	418	407	418	39,500	418
2022-04-27	408	409	405	406	49,800	406
2022-04-26	410	414	409	411	33,600	411
2022-04-25	408	412	405	408	47,900	408
2022-04-22	414	417	410	413	48,600	413
2022-04-21	418	428	416	428	44,100	428
2022-04-20	411	419	411	417	62,400	417
2022-04-19	407	421	407	417	47,500	417
2022-04-18	410	411	401	406	39,200	406
2022-04-15	409	412	405	409	40,700	409
2022-04-14	412	412	407	410	39,500	410
2022-04-13	405	417	404	416	52,200	416
2022-04-12	412	415	402	405	116,700	405
2022-04-11	419	425	411	412	66,500	412
2022-04-08	422	425	417	421	21,600	421
2022-04-07	423	423	415	422	55,000	422
2022-04-06	437	437	422	427	93,000	427
2022-04-05	444	444	433	435	61,400	435
2022-04-04	435	445	431	445	50,500	445
2022-04-01	435	439	428	433	86,800	433
2022-03-31	437	440	427	440	58,600	440
2022-03-30	438	440	433	435	52,500	435
2022-03-29	443	447	440	447	124,900	447
2022-03-28	447	448	437	438	114,000	438
2022-03-25	448	451	444	448	69,600	448
2022-03-24	445	449	442	449	88,300	449
2022-03-23	442	449	440	444	58,500	444
2022-03-22	443	444	435	435	75,900	435
2022-03-18	438	446	436	441	51,300	441
2022-03-17	438	439	430	438	83,200	438
2022-03-16	433	436	429	430	39,400	430
2022-03-15	425	432	425	427	41,200	427
2022-03-14	422	430	421	430	56,400	430
2022-03-11	421	424	417	418	46,900	418
2022-03-10	418	428	417	422	72,200	422
2022-03-09	414	426	410	411	61,700	411
2022-03-08	413	426	410	414	65,000	414
2022-03-07	424	425	412	414	122,100	414
2022-03-04	435	435	421	424	70,800	424
2022-03-03	440	443	433	433	35,900	433
2022-03-02	440	443	431	435	95,000	435
2022-03-01	451	452	441	443	118,100	443
2022-02-28	440	451	434	446	119,200	446
2022-02-25	424	436	423	434	96,200	434
2022-02-24	430	432	417	421	220,800	421
2022-02-22	435	443	431	432	113,800	432
2022-02-21	439	444	432	443	87,100	443
2022-02-18	442	444	432	441	146,600	441
2022-02-17	451	453	446	446	115,300	446
2022-02-16	456	458	450	451	158,200	451
2022-02-15	451	458	446	448	177,600	448
2022-02-14	444	452	441	446	296,500	446
2022-02-10	469	477	451	457	654,700	457
2022-02-09	477	480	448	469	1,944,900	469
2022-02-08	550	551	523	548	370,200	548
2022-02-07	569	570	543	549	187,700	549
2022-02-04	556	579	549	566	112,100	566
2022-02-03	575	576	548	558	175,600	558
2022-02-02	566	584	558	581	169,600	581
2022-02-01	538	562	538	561	221,000	561
2022-01-31	580	584	531	552	487,300	552
2022-01-28	592	603	570	603	234,000	603
2022-01-27	624	629	562	580	393,700	580
2022-01-26	610	639	603	625	203,800	625
2022-01-25	664	670	597	607	480,900	607
2022-01-24	625	668	622	664	325,100	664
2022-01-21	600	630	593	627	246,500	627
2022-01-20	607	624	596	617	230,400	617
2022-01-19	634	642	598	607	482,900	607
2022-01-18	657	667	625	642	450,000	642
2022-01-17	664	684	637	660	740,600	660
2022-01-14	633	665	594	661	802,800	661
2022-01-13	590	644	583	636	942,800	636
2022-01-12	560	582	557	581	187,300	581
2022-01-11	561	565	538	556	111,900	556
2022-01-07	554	574	545	560	133,300	560
2022-01-06	568	569	546	553	185,000	553
2022-01-05	570	589	567	574	84,400	574
2022-01-04	575	580	572	573	43,500	573

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9885 (株)シャルレ の時系列データ [2022年度]

9885 (株)シャルレの時系列データ [2022年度]