[9885 東証2部] シャルレ 日足 時系列データ

[9885 東証2部] シャルレ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-20524.00527.00524.00526.00151007931000
2017-11-17523.00528.00523.00524.00169008868700
2017-11-16518.00525.00516.00523.00119006199900
2017-11-15525.00529.00520.00523.004580024014200
2017-11-14526.00529.00525.00525.003490018408100
2017-11-13520.00527.00518.00524.004480023365500
2017-11-10515.00515.00514.00515.00109005609700
2017-11-09514.00517.00513.00513.002190011275100
2017-11-08512.00514.00512.00513.0094004821200
2017-11-07512.00514.00511.00512.00179009166100
2017-11-06508.00512.00508.00512.003180016168700
2017-11-02507.00510.00507.00507.0082004171100
2017-11-01503.00506.00503.00506.0020001008800
2017-10-31506.00506.00500.00503.00116005822600
2017-10-30505.00507.00505.00506.0024001213800
2017-10-27502.00507.00500.00506.00164008231900
2017-10-26508.00510.00508.00508.0029001474300
2017-10-25510.00510.00508.00509.0073003719000
2017-10-24510.00511.00509.00510.001800918600
2017-10-23509.00510.00495.00508.00168008457200
2017-10-20509.00510.00508.00510.0090004580700
2017-10-19512.00512.00508.00510.0078003978300
2017-10-18510.00515.00509.00512.00111005684000
2017-10-17506.00508.00505.00508.0081004099100
2017-10-16501.00505.00501.00504.0080004019100
2017-10-13517.00517.00501.00502.003110015847600
2017-10-12507.00520.00504.00517.005440027797200
2017-10-11497.00508.00497.00507.005400027183600
2017-10-10496.00499.00496.00497.0091004523900
2017-10-06495.00496.00495.00496.0074003666500
2017-10-05494.00495.00494.00495.0086004251700
2017-10-04495.00496.00494.00495.00159007869800
2017-10-03496.00497.00495.00495.002980014768400
2017-10-02496.00497.00494.00496.00190009418500
2017-09-29496.00497.00495.00496.0075003720900
2017-09-28496.00499.00494.00495.00177008808200
2017-09-27495.00497.00494.00495.0093004606300
2017-09-26498.00499.00495.00495.0097004826000
2017-09-25499.00499.00494.00498.002020010038900
2017-09-22494.00498.00493.00498.0065003227400
2017-09-21495.00497.00494.00495.0044002180600
2017-09-20495.00497.00494.00494.002480012276600
2017-09-19494.00497.00490.00494.003130015437700
2017-09-15491.00493.00490.00493.0059002904200
2017-09-14492.00492.00490.00491.0051002507600
2017-09-13493.00493.00492.00492.0069003399100
2017-09-12491.00492.00490.00492.0044002161500
2017-09-11490.00493.00488.00489.0083004064500
2017-09-08490.00490.00487.00487.001200585600
2017-09-07489.00490.00487.00487.0025001221800
2017-09-06488.00489.00486.00489.0062003020600
2017-09-05490.00492.00489.00489.0055002694800
2017-09-04492.00492.00490.00492.0027001325900
2017-09-01492.00493.00490.00493.0075003684600
2017-08-31493.00494.00490.00490.00130006379500
2017-08-30491.00494.00491.00494.0062003046100
2017-08-29492.00494.00490.00492.0063003097300
2017-08-28493.00494.00492.00492.0085004194700
2017-08-25490.00493.00490.00493.0071003492900
2017-08-24489.00490.00487.00489.0053002589600
2017-08-23487.00490.00487.00490.0062003028300
2017-08-22489.00489.00487.00487.002000976200
2017-08-21488.00489.00486.00489.00126006150500
2017-08-18488.00490.00488.00489.00167008158600
2017-08-17485.00488.00485.00488.0030001457500
2017-08-16487.00487.00483.00484.0054002619600
2017-08-15483.00487.00482.00483.001400677500
2017-08-14486.00486.00483.00485.0083004018400
2017-08-10487.00489.00485.00488.0089004339800
2017-08-09485.00487.00482.00484.0069003341300
2017-08-08488.00488.00485.00487.0026001266800
2017-08-07484.00489.00482.00487.003590017374400
2017-08-04491.00492.00488.00490.0022001079300
2017-08-03489.00492.00489.00492.0023001128000
2017-08-02488.00491.00488.00491.001800879900
2017-08-01493.00493.00485.00492.0077003753600
2017-07-31492.00494.00492.00493.001200591400
2017-07-28490.00493.00487.00493.0068003335700
2017-07-27490.00492.00490.00492.0025001227000
2017-07-26490.00494.00489.00492.00111005466400
2017-07-25491.00492.00490.00490.0069003388000
2017-07-24486.00490.00486.00490.0081003949800
2017-07-21487.00487.00486.00487.00900437900
2017-07-20483.00487.00483.00487.001300630000
2017-07-19487.00490.00482.00483.0084004092200
2017-07-18485.00485.00479.00483.00167008034600
2017-07-14490.00490.00486.00488.0026001269400
2017-07-13490.00492.00484.00491.0086004195300
2017-07-12490.00490.00486.00490.0026001270000
2017-07-11493.00493.00487.00490.0051002498000
2017-07-10494.00495.00488.00492.00191009411400
2017-07-07485.00498.00484.00488.00132006430200
2017-07-06482.00486.00482.00485.00178008639800
2017-07-05480.00483.00480.00481.0040001925200
2017-07-04479.00481.00478.00480.002470011852600
2017-07-03476.00478.00476.00478.0071003390300
2017-06-30476.00476.00475.00476.00103004901400
2017-06-29475.00476.00474.00476.00110005231500
2017-06-28476.00478.00474.00474.00173008232400
2017-06-27474.00476.00474.00475.0059002802800
2017-06-26475.00476.00474.00474.0059002803000
2017-06-23478.00478.00475.00476.00174008284100
2017-06-22476.00476.00475.00476.0057002709400
2017-06-21477.00477.00474.00476.00167007935900
2017-06-20476.00478.00475.00477.00124005909100
2017-06-19479.00479.00475.00476.00131006248800
2017-06-16479.00480.00478.00479.001700814400
2017-06-15480.00481.00479.00479.0044002110400
2017-06-14475.00484.00475.00480.003790018059500
2017-06-13479.00480.00479.00480.0053002541300
2017-06-12480.00480.00478.00480.00100004788800
2017-06-09480.00480.00477.00478.0062002969200
2017-06-08480.00480.00480.00480.001500720000
2017-06-07477.00480.00476.00480.00113005402400
2017-06-06477.00478.00476.00478.0060002861900
2017-06-05480.00480.00478.00478.00139006661700
2017-06-02479.00479.00476.00478.00144006866000
2017-06-01479.00479.00477.00478.0036001720300
2017-05-31480.00480.00478.00478.001600766400
2017-05-30481.00481.00479.00479.0021001007500
2017-05-29479.00481.00479.00480.0026001247900
2017-05-26480.00480.00480.00480.0021001008000
2017-05-25481.00482.00481.00481.001700818200
2017-05-24483.00483.00481.00481.002000964600
2017-05-23479.00482.00479.00482.00101004864900
2017-05-22484.00484.00480.00480.002710013081000
2017-05-19480.00483.00479.00480.0031001493400
2017-05-18480.00480.00476.00480.0078003741200
2017-05-17485.00485.00480.00482.0078003760800
2017-05-16485.00485.00484.00484.0088004261900
2017-05-15485.00486.00485.00485.0096004658400
2017-05-12484.00486.00483.00485.0071003444400
2017-05-11486.00486.00484.00484.001500727100
2017-05-10484.00485.00483.00485.0025001210600
2017-05-09486.00486.00483.00484.0025001213200
2017-05-08480.00487.00480.00483.00131006334400
2017-05-02475.00480.00475.00480.00168008019900
2017-05-01474.00476.00474.00475.0052002469800
2017-04-28472.00474.00471.00473.0068003211300
2017-04-27474.00474.00472.00472.001400662100
2017-04-26472.00474.00471.00474.00100004722300
2017-04-25474.00474.00470.00470.0038001790600
2017-04-24473.00473.00471.00472.0093004395300
2017-04-21472.00474.00472.00473.001600757400
2017-04-20474.00474.00472.00472.0054002555600
2017-04-19470.00473.00470.00472.0074003493300
2017-04-18467.00471.00467.00470.0074003471000
2017-04-17464.00466.00464.00465.0026001206800
2017-04-14470.00470.00464.00464.00112005239900
2017-04-13464.00468.00463.00464.002370011008200
2017-04-12470.00470.00462.00464.002190010203000
2017-04-11470.00471.00469.00470.0034001596200
2017-04-10469.00470.00469.00470.0068003191900
2017-04-07473.00473.00468.00469.0093004372100
2017-04-06473.00473.00470.00471.00114005376100
2017-04-05470.00474.00468.00470.00122005744000
2017-04-04473.00473.00467.00468.00155007294900
2017-04-03470.00474.00466.00471.004310020252800
2017-03-31473.00476.00473.00473.00134006345100
2017-03-30475.00476.00473.00473.0095004506700
2017-03-29467.00479.00467.00473.006320029735300
2017-03-28498.00499.00488.00490.0012070059513200
2017-03-27500.00502.00497.00498.004800023949900
2017-03-24503.00503.00500.00502.005610028129400
2017-03-23504.00505.00503.00503.002460012389100
2017-03-22503.00504.00502.00504.003660018403500
2017-03-21504.00505.00502.00505.003820019235800
2017-03-17504.00507.00504.00506.00157007939800
2017-03-16504.00505.00503.00505.002690013572000
2017-03-15506.00506.00503.00504.003120015748200
2017-03-14506.00507.00504.00506.00129006516600
2017-03-13504.00506.00504.00506.00114005752100
2017-03-10507.00508.00505.00506.002270011501900
2017-03-09512.00512.00505.00507.002600013199200
2017-03-08513.00513.00509.00511.00176008992200
2017-03-07513.00513.00511.00511.0071003632100
2017-03-06512.00514.00510.00513.0089004556600
2017-03-03513.00514.00510.00510.002090010704400
2017-03-02510.00513.00509.00510.002300011738800
2017-03-01503.00509.00503.00509.00197009987000
2017-02-28504.00505.00503.00504.002020010187600
2017-02-27504.00504.00502.00502.00101005080500
2017-02-24502.00505.00502.00505.00189009518500
2017-02-23502.00503.00502.00503.0074003719800
2017-02-22501.00504.00501.00504.0048002413100
2017-02-21501.00504.00501.00501.0072003619600
2017-02-20500.00502.00499.00502.0052002603000
2017-02-17500.00501.00499.00499.0047002349400
2017-02-16499.00500.00498.00500.0063003145400
2017-02-15498.00500.00498.00498.0071003542200
2017-02-14499.00500.00497.00497.002390011903800
2017-02-13497.00501.00497.00498.0070003490600
2017-02-10501.00501.00498.00498.0092004596900
2017-02-09500.00501.00499.00500.0075003749200
2017-02-08500.00501.00499.00500.0083004150200
2017-02-07498.00500.00498.00500.0066003296200
2017-02-06500.00500.00498.00498.0054002696600
2017-02-03500.00501.00498.00501.002130010643200
2017-02-02498.00500.00496.00497.005390026912200
2017-02-01495.00498.00493.00496.0098004856500
2017-01-31493.00496.00493.00495.0038001881300
2017-01-30494.00497.00492.00497.0037001833200
2017-01-27493.00496.00493.00493.00120005922300
2017-01-26497.00497.00494.00497.0076003767800
2017-01-25493.00496.00492.00492.0076003752900
2017-01-24492.00492.00490.00491.0035001719100
2017-01-23491.00495.00490.00492.0061003003200
2017-01-20492.00493.00490.00491.002600012768000
2017-01-19490.00492.00490.00492.0072003531000
2017-01-18488.00494.00487.00489.00175008567100
2017-01-17492.00492.00488.00488.002290011222400
2017-01-16492.00493.00491.00491.0068003342700
2017-01-13488.00493.00488.00491.0094004605300
2017-01-12487.00490.00487.00488.00123006000500
2017-01-11486.00490.00486.00490.00189009238900
2017-01-10485.00488.00485.00485.00113005493100
2017-01-06481.00485.00480.00483.00132006376600
2017-01-05479.00481.00479.00481.00154007384400
2017-01-04477.00479.00476.00479.0052002483500
2016-12-30476.00477.00475.00475.0029001379600
2016-12-29475.00477.00475.00475.0045002140700
2016-12-28476.00478.00475.00476.0037001764200
2016-12-27475.00477.00474.00476.00136006463800
2016-12-26475.00476.00473.00476.003680017460100
2016-12-22476.00477.00475.00477.00144006851600
2016-12-21477.00477.00475.00477.003260015542900
2016-12-20477.00478.00475.00477.00157007476500
2016-12-19477.00479.00476.00477.0077003677000
2016-12-16480.00480.00476.00478.00138006594800
2016-12-15480.00480.00475.00478.0049002344000
2016-12-14474.00478.00474.00476.002340011148400
2016-12-13473.00478.00473.00475.00103004892700
2016-12-12474.00479.00474.00475.00182008651800
2016-12-09479.00479.00475.00476.0043002052100
2016-12-08474.00480.00472.00480.002530012051600
2016-12-07476.00476.00471.00474.00152007197700
2016-12-06473.00476.00473.00476.00170008046500
2016-12-05476.00476.00471.00473.0072003413500
2016-12-02475.00480.00475.00476.002810013407000
2016-12-01480.00482.00472.00476.003260015588100
2016-11-30488.00489.00481.00483.0011620056355100
2016-11-29464.00466.00464.00464.0027001256400
2016-11-28463.00466.00461.00464.0079003661000
2016-11-25464.00465.00460.00465.0063002916600
2016-11-24459.00464.00459.00463.00102004712300
2016-11-22462.00462.00459.00459.002500011539700
2016-11-21464.00464.00459.00459.0023001057500
2016-11-18458.00465.00458.00459.00141006476600
2016-11-17455.00458.00454.00458.00107004881700
2016-11-16455.00456.00454.00455.00128005826000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter