シルバーライフ
9262スタンダード/小売業/SILVER LIFE CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 783.0 | 797.0 | 777.0 | 777.0 | -21.0 | -2.63% | 32,300 |
| 2026-03-12 | 786.0 | 798.0 | 786.0 | 798.0 | -3.0 | -0.37% | 17,300 |
| 2026-03-11 | 793.0 | 810.0 | 790.0 | 801.0 | +8.0 | +1.01% | 7,100 |
| 2026-03-10 | 794.0 | 805.0 | 781.0 | 793.0 | +14.0 | +1.80% | 11,200 |
| 2026-03-09 | 777.0 | 798.0 | 775.0 | 779.0 | -22.0 | -2.75% | 21,200 |
| 2026-03-06 | 804.0 | 804.0 | 796.0 | 801.0 | -3.0 | -0.37% | 8,100 |
| 2026-03-05 | 803.0 | 813.0 | 800.0 | 804.0 | +16.0 | +2.03% | 10,900 |
| 2026-03-04 | 801.0 | 802.0 | 775.0 | 788.0 | -25.0 | -3.08% | 29,800 |
| 2026-03-03 | 824.0 | 824.0 | 813.0 | 813.0 | -11.0 | -1.33% | 16,000 |
| 2026-03-02 | 828.0 | 835.0 | 816.0 | 824.0 | -4.0 | -0.48% | 16,000 |
| 2026-02-27 | 821.0 | 832.0 | 820.0 | 828.0 | +7.0 | +0.85% | 30,000 |
| 2026-02-26 | 820.0 | 827.0 | 817.0 | 821.0 | +1.0 | +0.12% | 19,200 |
| 2026-02-25 | 822.0 | 827.0 | 820.0 | 820.0 | -11.0 | -1.32% | 11,200 |
| 2026-02-24 | 811.0 | 832.0 | 811.0 | 831.0 | +20.0 | +2.47% | 15,600 |
| 2026-02-20 | 810.0 | 819.0 | 810.0 | 811.0 | -8.0 | -0.98% | 16,700 |
| 2026-02-19 | 819.0 | 824.0 | 813.0 | 819.0 | 0.0 | 0.00% | 9,100 |
| 2026-02-18 | 829.0 | 834.0 | 819.0 | 819.0 | -12.0 | -1.44% | 22,500 |
| 2026-02-17 | 837.0 | 837.0 | 829.0 | 831.0 | -1.0 | -0.12% | 13,400 |
| 2026-02-16 | 818.0 | 832.0 | 815.0 | 832.0 | +14.0 | +1.71% | 23,300 |
| 2026-02-13 | 819.0 | 828.0 | 812.0 | 818.0 | -11.0 | -1.33% | 19,200 |
| 2026-02-12 | 813.0 | 830.0 | 812.0 | 829.0 | +16.0 | +1.97% | 29,800 |
| 2026-02-10 | 807.0 | 815.0 | 806.0 | 813.0 | +8.0 | +0.99% | 13,900 |
| 2026-02-09 | 810.0 | 816.0 | 805.0 | 805.0 | +2.0 | +0.25% | 18,200 |
| 2026-02-06 | 804.0 | 805.0 | 799.0 | 803.0 | -2.0 | -0.25% | 13,600 |
| 2026-02-05 | 803.0 | 810.0 | 803.0 | 805.0 | +5.0 | +0.63% | 21,900 |
| 2026-02-04 | 790.0 | 803.0 | 790.0 | 800.0 | +5.0 | +0.63% | 20,700 |
| 2026-02-03 | 789.0 | 797.0 | 784.0 | 795.0 | +9.0 | +1.15% | 15,300 |
| 2026-02-02 | 788.0 | 791.0 | 784.0 | 786.0 | -7.0 | -0.88% | 41,700 |
| 2026-01-30 | 785.0 | 793.0 | 782.0 | 793.0 | +7.0 | +0.89% | 18,200 |
| 2026-01-29 | 801.0 | 801.0 | 786.0 | 786.0 | -8.0 | -1.01% | 68,700 |
| 2026-01-28 | 809.0 | 809.0 | 794.0 | 794.0 | -21.0 | -2.58% | 110,600 |
| 2026-01-27 | 819.0 | 819.0 | 813.0 | 815.0 | 0.0 | 0.00% | 37,400 |
| 2026-01-26 | 818.0 | 819.0 | 813.0 | 815.0 | -3.0 | -0.37% | 45,400 |
| 2026-01-23 | 815.0 | 819.0 | 814.0 | 818.0 | +3.0 | +0.37% | 17,800 |
| 2026-01-22 | 812.0 | 819.0 | 811.0 | 815.0 | +1.0 | +0.12% | 31,900 |
| 2026-01-21 | 820.0 | 820.0 | 807.0 | 814.0 | -7.0 | -0.85% | 40,900 |
| 2026-01-20 | 826.0 | 827.0 | 819.0 | 821.0 | -7.0 | -0.85% | 34,400 |
| 2026-01-19 | 831.0 | 833.0 | 823.0 | 828.0 | -2.0 | -0.24% | 32,100 |
| 2026-01-16 | 827.0 | 830.0 | 820.0 | 830.0 | +16.0 | +1.97% | 23,100 |
| 2026-01-15 | 815.0 | 818.0 | 810.0 | 814.0 | +6.0 | +0.74% | 29,100 |
| 2026-01-14 | 808.0 | 815.0 | 807.0 | 808.0 | 0.0 | 0.00% | 17,500 |
| 2026-01-13 | 828.0 | 834.0 | 800.0 | 808.0 | -18.0 | -2.18% | 75,500 |
| 2026-01-09 | 807.0 | 826.0 | 804.0 | 826.0 | +28.0 | +3.51% | 57,900 |
| 2026-01-08 | 808.0 | 808.0 | 795.0 | 798.0 | +5.0 | +0.63% | 40,900 |
| 2026-01-07 | 807.0 | 810.0 | 793.0 | 793.0 | 0.0 | 0.00% | 35,300 |
| 2026-01-06 | 794.0 | 795.0 | 792.0 | 793.0 | 0.0 | 0.00% | 37,500 |
| 2026-01-05 | 794.0 | 798.0 | 792.0 | 793.0 | -1.0 | -0.13% | 26,900 |
| 2025-12-30 | 797.0 | 799.0 | 794.0 | 794.0 | +1.0 | +0.13% | 20,600 |
| 2025-12-29 | 790.0 | 800.0 | 788.0 | 793.0 | +3.0 | +0.38% | 56,700 |
| 2025-12-26 | 784.0 | 791.0 | 784.0 | 790.0 | +4.0 | +0.51% | 38,500 |
| 2025-12-25 | 776.0 | 794.0 | 776.0 | 786.0 | +8.0 | +1.03% | 64,800 |
| 2025-12-24 | 782.0 | 785.0 | 778.0 | 778.0 | -7.0 | -0.89% | 96,700 |
| 2025-12-23 | 781.0 | 788.0 | 780.0 | 785.0 | +2.0 | +0.26% | 59,600 |
| 2025-12-22 | 792.0 | 794.0 | 783.0 | 783.0 | -9.0 | -1.14% | 60,000 |
| 2025-12-19 | 804.0 | 808.0 | 792.0 | 792.0 | +1.0 | +0.13% | 43,000 |
| 2025-12-18 | 788.0 | 793.0 | 782.0 | 791.0 | -2.0 | -0.25% | 26,700 |
| 2025-12-17 | 800.0 | 800.0 | 790.0 | 793.0 | +1.0 | +0.13% | 15,500 |
| 2025-12-16 | 800.0 | 805.0 | 789.0 | 792.0 | -7.0 | -0.88% | 28,600 |
| 2025-12-15 | 795.0 | 806.0 | 774.0 | 799.0 | +8.0 | +1.01% | 75,900 |
| 2025-12-12 | 834.0 | 835.0 | 778.0 | 791.0 | -68.0 | -7.92% | 203,800 |
| 2025-12-11 | 837.0 | 859.0 | 837.0 | 859.0 | +24.0 | +2.87% | 61,200 |
| 2025-12-10 | 837.0 | 843.0 | 835.0 | 835.0 | -1.0 | -0.12% | 24,000 |
| 2025-12-09 | 827.0 | 842.0 | 827.0 | 836.0 | +9.0 | +1.09% | 31,800 |
| 2025-12-08 | 829.0 | 834.0 | 824.0 | 827.0 | -3.0 | -0.36% | 25,900 |
| 2025-12-05 | 830.0 | 834.0 | 830.0 | 830.0 | -1.0 | -0.12% | 9,800 |
| 2025-12-04 | 830.0 | 838.0 | 830.0 | 831.0 | -1.0 | -0.12% | 9,200 |
| 2025-12-03 | 826.0 | 844.0 | 826.0 | 832.0 | +4.0 | +0.48% | 25,300 |
| 2025-12-02 | 830.0 | 833.0 | 828.0 | 828.0 | -2.0 | -0.24% | 13,500 |
| 2025-12-01 | 830.0 | 839.0 | 826.0 | 830.0 | -12.0 | -1.43% | 26,300 |
| 2025-11-28 | 840.0 | 851.0 | 840.0 | 842.0 | -11.0 | -1.29% | 19,100 |
| 2025-11-27 | 857.0 | 860.0 | 850.0 | 853.0 | -7.0 | -0.81% | 12,700 |
| 2025-11-26 | 843.0 | 861.0 | 843.0 | 860.0 | +17.0 | +2.02% | 18,400 |
| 2025-11-25 | 860.0 | 866.0 | 843.0 | 843.0 | -19.0 | -2.20% | 12,000 |
| 2025-11-21 | 858.0 | 868.0 | 857.0 | 862.0 | -5.0 | -0.58% | 15,900 |
| 2025-11-20 | 870.0 | 870.0 | 858.0 | 867.0 | +12.0 | +1.40% | 27,000 |
| 2025-11-19 | 848.0 | 860.0 | 847.0 | 855.0 | +5.0 | +0.59% | 11,200 |
| 2025-11-18 | 854.0 | 858.0 | 850.0 | 850.0 | -4.0 | -0.47% | 13,000 |
| 2025-11-17 | 870.0 | 871.0 | 850.0 | 854.0 | -8.0 | -0.93% | 32,300 |
| 2025-11-14 | 865.0 | 869.0 | 861.0 | 862.0 | -3.0 | -0.35% | 10,900 |
| 2025-11-13 | 883.0 | 883.0 | 865.0 | 865.0 | -9.0 | -1.03% | 9,200 |
| 2025-11-12 | 870.0 | 879.0 | 869.0 | 874.0 | +2.0 | +0.23% | 12,700 |
| 2025-11-11 | 858.0 | 873.0 | 858.0 | 872.0 | +8.0 | +0.93% | 15,000 |
| 2025-11-10 | 863.0 | 875.0 | 862.0 | 864.0 | -4.0 | -0.46% | 15,000 |
| 2025-11-07 | 862.0 | 876.0 | 856.0 | 868.0 | +15.0 | +1.76% | 20,400 |
| 2025-11-06 | 849.0 | 862.0 | 849.0 | 853.0 | -4.0 | -0.47% | 7,600 |
| 2025-11-05 | 865.0 | 868.0 | 842.0 | 857.0 | -1.0 | -0.12% | 17,800 |
| 2025-11-04 | 837.0 | 869.0 | 837.0 | 858.0 | +22.0 | +2.63% | 24,600 |
| 2025-10-31 | 833.0 | 838.0 | 819.0 | 836.0 | +5.0 | +0.60% | 29,300 |
| 2025-10-30 | 833.0 | 844.0 | 831.0 | 831.0 | -2.0 | -0.24% | 16,400 |
| 2025-10-29 | 852.0 | 854.0 | 826.0 | 833.0 | -19.0 | -2.23% | 48,600 |
| 2025-10-28 | 868.0 | 868.0 | 852.0 | 852.0 | -16.0 | -1.84% | 22,300 |
| 2025-10-27 | 871.0 | 875.0 | 868.0 | 868.0 | -3.0 | -0.34% | 8,100 |
| 2025-10-24 | 870.0 | 882.0 | 866.0 | 871.0 | -1.0 | -0.11% | 10,800 |
| 2025-10-23 | 885.0 | 885.0 | 870.0 | 872.0 | +2.0 | +0.23% | 14,900 |
| 2025-10-22 | 855.0 | 877.0 | 855.0 | 870.0 | +15.0 | +1.75% | 11,800 |
| 2025-10-21 | 857.0 | 864.0 | 854.0 | 855.0 | -6.0 | -0.70% | 10,000 |
| 2025-10-20 | 867.0 | 867.0 | 854.0 | 861.0 | -6.0 | -0.69% | 25,000 |
| 2025-10-17 | 869.0 | 873.0 | 860.0 | 867.0 | +7.0 | +0.81% | 17,000 |
| 2025-10-16 | 875.0 | 878.0 | 860.0 | 860.0 | -12.0 | -1.38% | 23,600 |
| 2025-10-15 | 852.0 | 877.0 | 852.0 | 872.0 | +21.0 | +2.47% | 20,400 |
| 2025-10-14 | 874.0 | 888.0 | 851.0 | 851.0 | -38.0 | -4.27% | 42,800 |
| 2025-10-10 | 887.0 | 894.0 | 878.0 | 889.0 | -9.0 | -1.00% | 27,500 |
| 2025-10-09 | 888.0 | 899.0 | 888.0 | 898.0 | +12.0 | +1.35% | 19,500 |
| 2025-10-08 | 893.0 | 894.0 | 886.0 | 886.0 | 0.0 | 0.00% | 10,100 |
| 2025-10-07 | 888.0 | 894.0 | 881.0 | 886.0 | -14.0 | -1.56% | 16,800 |
| 2025-10-06 | 910.0 | 910.0 | 898.0 | 900.0 | +1.0 | +0.11% | 35,900 |
| 2025-10-03 | 870.0 | 900.0 | 870.0 | 899.0 | +59.0 | +7.02% | 51,900 |
| 2025-10-02 | 869.0 | 874.0 | 840.0 | 840.0 | -27.0 | -3.11% | 24,600 |
| 2025-10-01 | 906.0 | 906.0 | 857.0 | 867.0 | -39.0 | -4.30% | 53,400 |
| 2025-09-30 | 904.0 | 911.0 | 895.0 | 906.0 | +9.0 | +1.00% | 20,900 |
| 2025-09-29 | 920.0 | 921.0 | 895.0 | 897.0 | -18.0 | -1.97% | 28,200 |
| 2025-09-26 | 885.0 | 915.0 | 874.0 | 915.0 | +39.0 | +4.45% | 71,000 |
| 2025-09-25 | 875.0 | 883.0 | 871.0 | 876.0 | +4.0 | +0.46% | 27,000 |
| 2025-09-24 | 850.0 | 876.0 | 849.0 | 872.0 | +29.0 | +3.44% | 38,600 |
| 2025-09-22 | 860.0 | 860.0 | 843.0 | 843.0 | -14.0 | -1.63% | 18,800 |
| 2025-09-19 | 836.0 | 857.0 | 836.0 | 857.0 | +12.0 | +1.42% | 49,800 |
| 2025-09-18 | 850.0 | 850.0 | 836.0 | 845.0 | -7.0 | -0.82% | 37,000 |
| 2025-09-17 | 845.0 | 855.0 | 823.0 | 852.0 | +7.0 | +0.83% | 68,000 |
| 2025-09-16 | 853.0 | 877.0 | 845.0 | 845.0 | +15.0 | +1.81% | 246,200 |
| 2025-09-12 | 802.0 | 830.0 | 792.0 | 830.0 | — | — | 118,300 |
直近120営業日分を表示