9885 (株)シャルレの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	434	436	431	434	12,000	434
2023-12-28	432	435	432	435	2,700	435
2023-12-27	430	438	430	435	26,200	435
2023-12-26	440	441	434	440	30,100	440
2023-12-25	438	444	433	441	33,400	441
2023-12-22	445	445	442	443	15,800	443
2023-12-21	440	446	440	446	13,400	446
2023-12-20	434	452	427	450	46,200	450
2023-12-19	442	442	430	434	44,300	434
2023-12-18	434	444	434	444	12,100	444
2023-12-15	433	438	432	437	13,400	437
2023-12-14	438	438	433	433	12,000	433
2023-12-13	433	439	433	436	8,000	436
2023-12-12	438	439	433	433	18,000	433
2023-12-11	432	437	432	437	12,400	437
2023-12-08	439	440	430	431	16,200	431
2023-12-07	440	442	438	442	8,600	442
2023-12-06	442	443	436	440	20,000	440
2023-12-05	440	443	437	441	18,500	441
2023-12-04	448	448	442	442	15,800	442
2023-12-01	460	464	447	448	44,700	448
2023-11-30	441	460	432	457	92,600	457
2023-11-29	421	444	421	440	59,000	440
2023-11-28	418	424	418	422	10,200	422
2023-11-27	418	420	417	418	38,400	418
2023-11-24	418	418	414	416	18,700	416
2023-11-22	409	414	409	413	7,800	413
2023-11-21	416	416	409	409	23,800	409
2023-11-20	416	420	416	416	43,900	416
2023-11-17	420	422	416	416	18,800	416
2023-11-16	423	424	412	420	16,700	420
2023-11-15	423	424	419	424	19,100	424
2023-11-14	419	424	415	424	25,900	424
2023-11-13	417	422	415	420	51,200	420
2023-11-10	418	419	411	412	49,300	412
2023-11-09	419	424	413	419	51,000	419
2023-11-08	411	430	411	422	99,100	422
2023-11-07	405	410	403	406	28,000	406
2023-11-06	408	413	402	403	49,000	403
2023-11-02	402	405	399	400	39,900	400
2023-11-01	408	410	391	402	75,900	402
2023-10-31	397	411	384	407	245,800	407
2023-10-30	386	386	378	381	25,100	381
2023-10-27	384	394	384	393	20,200	393
2023-10-26	382	384	377	384	7,300	384
2023-10-25	375	383	375	383	22,800	383
2023-10-24	379	380	372	372	11,400	372
2023-10-23	377	378	372	377	19,900	377
2023-10-20	384	384	377	377	11,700	377
2023-10-19	382	387	382	383	22,300	383
2023-10-18	382	382	376	382	10,300	382
2023-10-17	380	386	378	379	21,100	379
2023-10-16	387	388	377	380	17,900	380
2023-10-13	388	389	385	387	30,000	387
2023-10-12	388	390	385	388	9,200	388
2023-10-11	386	389	385	388	15,900	388
2023-10-10	381	389	378	386	14,800	386
2023-10-06	380	387	374	377	10,800	377
2023-10-05	373	379	372	379	11,600	379
2023-10-04	385	389	370	374	83,700	374
2023-10-03	394	394	387	392	22,000	392
2023-10-02	388	394	388	394	13,300	394
2023-09-29	392	392	388	390	28,500	390
2023-09-28	392	392	387	387	15,900	387
2023-09-27	393	393	391	393	16,200	393
2023-09-26	393	394	390	391	5,300	391
2023-09-25	392	393	390	393	26,600	393
2023-09-22	384	389	384	387	19,100	387
2023-09-21	393	393	380	385	21,700	385
2023-09-20	391	392	386	390	11,100	390
2023-09-19	390	394	387	388	14,100	388
2023-09-15	388	395	383	389	25,700	389
2023-09-14	392	394	386	388	17,300	388
2023-09-13	395	396	392	392	13,900	392
2023-09-12	389	394	387	394	17,000	394
2023-09-11	386	390	386	388	38,200	388
2023-09-08	384	386	381	386	5,600	386
2023-09-07	386	388	385	386	5,500	386
2023-09-06	385	388	384	387	13,100	387
2023-09-05	382	386	380	386	14,300	386
2023-09-04	384	386	380	384	26,900	384
2023-09-01	380	383	380	383	5,500	383
2023-08-31	380	383	380	382	3,700	382
2023-08-30	384	385	379	384	14,000	384
2023-08-29	380	385	379	384	24,200	384
2023-08-28	373	381	373	378	9,500	378
2023-08-25	378	380	374	378	10,900	378
2023-08-24	376	382	376	378	9,900	378
2023-08-23	380	382	376	379	16,100	379
2023-08-22	374	383	373	381	28,800	381
2023-08-21	374	377	370	374	12,400	374
2023-08-18	377	380	369	374	44,200	374
2023-08-17	383	383	377	382	32,400	382
2023-08-16	381	389	381	385	19,900	385
2023-08-15	383	390	375	389	96,400	389
2023-08-14	378	392	371	383	209,100	383
2023-08-10	345	354	345	354	53,100	354
2023-08-09	344	348	343	345	20,400	345
2023-08-08	344	360	341	345	170,500	345
2023-08-07	346	347	341	345	61,400	345
2023-08-04	350	350	345	346	15,600	346
2023-08-03	349	350	345	350	22,400	350
2023-08-02	351	351	348	349	20,400	349
2023-08-01	351	353	351	353	12,100	353
2023-07-31	352	353	348	349	18,400	349
2023-07-28	352	353	350	353	5,500	353
2023-07-27	352	354	352	352	8,800	352
2023-07-26	355	357	352	353	14,300	353
2023-07-25	357	358	355	356	6,000	356
2023-07-24	358	358	355	357	8,100	357
2023-07-21	353	358	351	357	16,600	357
2023-07-20	353	353	350	353	6,200	353
2023-07-19	352	353	350	353	14,300	353
2023-07-18	351	352	350	352	7,900	352
2023-07-14	352	353	350	353	5,800	353
2023-07-13	354	354	352	352	6,000	352
2023-07-12	354	355	352	354	6,500	354
2023-07-11	352	354	350	353	25,000	353
2023-07-10	351	355	350	354	10,100	354
2023-07-07	350	353	349	350	11,300	350
2023-07-06	354	354	350	352	6,400	352
2023-07-05	355	355	351	353	13,300	353
2023-07-04	348	356	348	356	23,300	356
2023-07-03	350	354	348	353	28,000	353
2023-06-30	346	350	345	350	18,100	350
2023-06-29	344	346	342	343	9,400	343
2023-06-28	344	344	340	342	21,600	342
2023-06-27	342	345	341	344	27,800	344
2023-06-26	346	346	342	345	9,600	345
2023-06-23	346	348	339	345	30,800	345
2023-06-22	341	347	341	345	32,900	345
2023-06-21	342	342	338	340	17,100	340
2023-06-20	339	342	339	340	16,000	340
2023-06-19	341	342	339	341	30,100	341
2023-06-16	343	343	339	342	24,500	342
2023-06-15	344	346	342	343	23,400	343
2023-06-14	349	349	343	344	25,800	344
2023-06-13	347	349	345	349	20,500	349
2023-06-12	345	347	345	347	10,900	347
2023-06-09	345	348	345	345	12,700	345
2023-06-08	351	352	346	348	20,600	348
2023-06-07	355	355	350	351	27,900	351
2023-06-06	356	356	352	355	12,700	355
2023-06-05	352	356	352	356	24,400	356
2023-06-02	352	353	349	351	11,200	351
2023-06-01	351	352	348	352	10,900	352
2023-05-31	350	351	339	345	43,000	345
2023-05-30	346	349	343	349	12,000	349
2023-05-29	350	351	345	346	69,800	346
2023-05-26	357	359	354	354	30,900	354
2023-05-25	360	362	357	358	15,900	358
2023-05-24	359	363	358	363	22,300	363
2023-05-23	367	369	360	362	30,300	362
2023-05-22	372	372	367	367	18,700	367
2023-05-19	364	370	359	369	46,700	369
2023-05-18	369	369	361	367	50,000	367
2023-05-17	382	382	368	369	38,100	369
2023-05-16	384	384	373	380	92,600	380
2023-05-15	382	382	369	380	53,500	380
2023-05-12	372	378	363	374	84,800	374
2023-05-11	370	380	363	365	169,300	365
2023-05-10	403	409	395	399	55,000	399
2023-05-09	398	404	397	404	66,400	404
2023-05-08	399	400	395	399	37,900	399
2023-05-02	398	398	393	397	19,700	397
2023-05-01	391	398	387	397	54,200	397
2023-04-28	390	391	386	386	6,400	386
2023-04-27	385	393	374	391	56,400	391
2023-04-26	384	392	384	385	7,100	385
2023-04-25	390	392	387	390	13,300	390
2023-04-24	390	393	385	391	16,200	391
2023-04-21	388	393	382	392	21,400	392
2023-04-20	379	389	379	386	19,600	386
2023-04-19	390	390	379	385	49,800	385
2023-04-18	383	387	379	387	34,200	387
2023-04-17	375	383	375	382	14,900	382
2023-04-14	376	378	370	377	17,900	377
2023-04-13	376	376	372	373	4,400	373
2023-04-12	377	379	373	376	19,500	376
2023-04-11	373	375	372	375	6,600	375
2023-04-10	372	373	369	373	7,100	373
2023-04-07	370	373	368	373	9,700	373
2023-04-06	370	373	366	373	15,100	373
2023-04-05	375	375	369	372	15,600	372
2023-04-04	380	380	374	374	17,900	374
2023-04-03	378	380	374	380	17,700	380
2023-03-31	360	393	352	378	123,200	378
2023-03-30	353	362	353	360	31,200	360
2023-03-29	362	368	362	368	87,300	368
2023-03-28	363	365	362	363	9,100	363
2023-03-27	365	365	361	365	21,400	365
2023-03-24	361	364	361	364	10,000	364
2023-03-23	361	362	360	362	4,600	362
2023-03-22	363	364	361	363	11,900	363
2023-03-20	364	364	360	362	13,300	362
2023-03-17	360	362	360	362	18,000	362
2023-03-16	364	364	360	360	2,200	360
2023-03-15	363	366	362	365	6,800	365
2023-03-14	369	369	360	363	9,700	363
2023-03-13	368	368	365	368	12,100	368
2023-03-10	370	370	367	370	7,700	370
2023-03-09	369	370	367	368	7,300	368
2023-03-08	363	369	363	369	19,300	369
2023-03-07	365	369	361	363	9,600	363
2023-03-06	368	369	365	368	41,200	368
2023-03-03	363	368	361	368	17,400	368
2023-03-02	362	364	362	363	9,200	363
2023-03-01	365	365	360	363	2,800	363
2023-02-28	361	363	358	363	18,100	363
2023-02-27	363	363	360	361	4,100	361
2023-02-24	368	368	360	360	8,300	360
2023-02-22	366	368	365	365	4,700	365
2023-02-21	370	370	364	368	3,500	368
2023-02-20	369	369	364	367	3,700	367
2023-02-17	362	370	358	366	12,600	366
2023-02-16	359	362	359	362	13,600	362
2023-02-15	364	364	354	358	26,600	358
2023-02-14	359	368	359	365	13,600	365
2023-02-13	358	362	357	358	14,600	358
2023-02-10	360	360	357	360	4,400	360
2023-02-09	355	363	355	358	20,000	358
2023-02-08	355	356	352	355	5,600	355
2023-02-07	354	355	351	355	10,300	355
2023-02-06	348	355	348	353	21,000	353
2023-02-03	350	350	348	348	4,000	348
2023-02-02	347	352	346	352	34,300	352
2023-02-01	348	348	343	345	9,800	345
2023-01-31	347	348	346	348	2,400	348
2023-01-30	347	348	347	348	2,200	348
2023-01-27	348	349	345	349	5,700	349
2023-01-26	348	348	345	348	9,800	348
2023-01-25	349	349	345	348	8,500	348
2023-01-24	347	348	347	347	3,900	347
2023-01-23	348	350	346	346	8,300	346
2023-01-20	345	349	345	349	3,100	349
2023-01-19	342	348	342	347	6,800	347
2023-01-18	347	347	343	343	4,200	343
2023-01-17	343	346	343	345	3,100	345
2023-01-16	348	349	340	343	16,300	343
2023-01-13	345	348	344	348	3,700	348
2023-01-12	350	350	341	345	13,200	345
2023-01-11	346	350	346	350	12,900	350
2023-01-10	347	349	347	348	4,900	348
2023-01-06	346	347	345	347	5,400	347
2023-01-05	347	347	345	345	6,400	345
2023-01-04	352	352	348	348	6,300	348

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11月
日	月	火	水	木	金	土
« 10月31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

9885 (株)シャルレ の時系列データ [2023年度]

9885 (株)シャルレの時系列データ [2023年度]