シャルレ
9885スタンダード/卸売業/CHARLE 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 | 356.0 | 356.0 | 351.0 | 351.0 | -5.0 | -1.40% | 4,000 |
| 2026-03-12 | 359.0 | 359.0 | 354.0 | 356.0 | -3.0 | -0.84% | 3,100 |
| 2026-03-11 | 356.0 | 359.0 | 355.0 | 359.0 | +3.0 | +0.84% | 2,800 |
| 2026-03-10 | 351.0 | 358.0 | 351.0 | 356.0 | +5.0 | +1.42% | 4,000 |
| 2026-03-09 | 353.0 | 354.0 | 348.0 | 351.0 | -5.0 | -1.40% | 16,200 |
| 2026-03-06 | 357.0 | 359.0 | 356.0 | 356.0 | -3.0 | -0.84% | 2,600 |
| 2026-03-05 | 354.0 | 360.0 | 353.0 | 359.0 | +6.0 | +1.70% | 14,000 |
| 2026-03-04 | 355.0 | 355.0 | 351.0 | 353.0 | -2.0 | -0.56% | 11,300 |
| 2026-03-03 | 358.0 | 360.0 | 355.0 | 355.0 | -3.0 | -0.84% | 8,200 |
| 2026-03-02 | 364.0 | 364.0 | 358.0 | 358.0 | -8.0 | -2.19% | 14,600 |
| 2026-02-27 | 358.0 | 366.0 | 357.0 | 366.0 | +7.0 | +1.95% | 20,600 |
| 2026-02-26 | 354.0 | 359.0 | 354.0 | 359.0 | +5.0 | +1.41% | 9,400 |
| 2026-02-25 | 353.0 | 354.0 | 353.0 | 354.0 | +1.0 | +0.28% | 1,100 |
| 2026-02-24 | 350.0 | 354.0 | 348.0 | 353.0 | +3.0 | +0.86% | 9,300 |
| 2026-02-20 | 352.0 | 352.0 | 347.0 | 350.0 | 0.0 | 0.00% | 7,200 |
| 2026-02-19 | 348.0 | 353.0 | 345.0 | 350.0 | +2.0 | +0.57% | 57,300 |
| 2026-02-18 | 350.0 | 350.0 | 348.0 | 348.0 | -2.0 | -0.57% | 36,200 |
| 2026-02-17 | 355.0 | 359.0 | 349.0 | 350.0 | -4.0 | -1.13% | 71,600 |
| 2026-02-16 | 357.0 | 357.0 | 353.0 | 354.0 | -3.0 | -0.84% | 18,600 |
| 2026-02-13 | 362.0 | 366.0 | 357.0 | 357.0 | -5.0 | -1.38% | 11,900 |
| 2026-02-12 | 368.0 | 370.0 | 355.0 | 362.0 | -19.0 | -4.99% | 63,300 |
| 2026-02-10 | 370.0 | 381.0 | 368.0 | 381.0 | +11.0 | +2.97% | 43,900 |
| 2026-02-09 | 365.0 | 374.0 | 361.0 | 370.0 | +3.0 | +0.82% | 29,400 |
| 2026-02-06 | 360.0 | 367.0 | 359.0 | 367.0 | +5.0 | +1.38% | 6,000 |
| 2026-02-05 | 360.0 | 362.0 | 360.0 | 362.0 | 0.0 | 0.00% | 6,600 |
| 2026-02-04 | 360.0 | 362.0 | 359.0 | 362.0 | +2.0 | +0.56% | 5,700 |
| 2026-02-03 | 359.0 | 366.0 | 359.0 | 360.0 | 0.0 | 0.00% | 31,800 |
| 2026-02-02 | 347.0 | 360.0 | 347.0 | 360.0 | +14.0 | +4.05% | 31,900 |
| 2026-01-30 | 351.0 | 354.0 | 339.0 | 346.0 | -13.0 | -3.62% | 284,600 |
| 2026-01-29 | 360.0 | 361.0 | 359.0 | 359.0 | -1.0 | -0.28% | 4,200 |
| 2026-01-28 | 359.0 | 360.0 | 359.0 | 360.0 | +1.0 | +0.28% | 2,400 |
| 2026-01-27 | 361.0 | 361.0 | 359.0 | 359.0 | -2.0 | -0.55% | 7,300 |
| 2026-01-26 | 360.0 | 361.0 | 360.0 | 361.0 | +2.0 | +0.56% | 2,600 |
| 2026-01-23 | 360.0 | 361.0 | 358.0 | 359.0 | -1.0 | -0.28% | 12,000 |
| 2026-01-22 | 363.0 | 363.0 | 359.0 | 360.0 | +1.0 | +0.28% | 16,500 |
| 2026-01-21 | 365.0 | 365.0 | 359.0 | 359.0 | -3.0 | -0.83% | 17,800 |
| 2026-01-20 | 364.0 | 366.0 | 362.0 | 362.0 | -2.0 | -0.55% | 13,800 |
| 2026-01-19 | 365.0 | 365.0 | 362.0 | 364.0 | -1.0 | -0.27% | 12,200 |
| 2026-01-16 | 366.0 | 366.0 | 363.0 | 365.0 | 0.0 | 0.00% | 2,400 |
| 2026-01-15 | 368.0 | 368.0 | 362.0 | 365.0 | -3.0 | -0.82% | 13,800 |
| 2026-01-14 | 370.0 | 370.0 | 364.0 | 368.0 | -2.0 | -0.54% | 9,500 |
| 2026-01-13 | 372.0 | 372.0 | 366.0 | 370.0 | +2.0 | +0.54% | 9,400 |
| 2026-01-09 | 368.0 | 368.0 | 365.0 | 368.0 | +3.0 | +0.82% | 11,700 |
| 2026-01-08 | 362.0 | 369.0 | 359.0 | 365.0 | +3.0 | +0.83% | 23,400 |
| 2026-01-07 | 364.0 | 364.0 | 360.0 | 362.0 | 0.0 | 0.00% | 4,100 |
| 2026-01-06 | 362.0 | 362.0 | 360.0 | 362.0 | 0.0 | 0.00% | 6,900 |
| 2026-01-05 | 357.0 | 373.0 | 352.0 | 362.0 | +8.0 | +2.26% | 48,100 |
| 2025-12-30 | 357.0 | 357.0 | 354.0 | 354.0 | -3.0 | -0.84% | 6,100 |
| 2025-12-29 | 356.0 | 357.0 | 354.0 | 357.0 | +1.0 | +0.28% | 16,200 |
| 2025-12-26 | 355.0 | 356.0 | 354.0 | 356.0 | +1.0 | +0.28% | 39,800 |
| 2025-12-25 | 355.0 | 358.0 | 354.0 | 355.0 | -3.0 | -0.84% | 37,300 |
| 2025-12-24 | 359.0 | 360.0 | 354.0 | 358.0 | -1.0 | -0.28% | 16,000 |
| 2025-12-23 | 358.0 | 360.0 | 356.0 | 359.0 | +2.0 | +0.56% | 19,300 |
| 2025-12-22 | 358.0 | 358.0 | 355.0 | 357.0 | -1.0 | -0.28% | 8,600 |
| 2025-12-19 | 355.0 | 358.0 | 355.0 | 358.0 | +2.0 | +0.56% | 15,800 |
| 2025-12-18 | 357.0 | 357.0 | 352.0 | 356.0 | 0.0 | 0.00% | 15,400 |
| 2025-12-17 | 358.0 | 358.0 | 355.0 | 356.0 | -3.0 | -0.84% | 2,100 |
| 2025-12-16 | 356.0 | 363.0 | 352.0 | 359.0 | +7.0 | +1.99% | 44,400 |
| 2025-12-15 | 356.0 | 358.0 | 350.0 | 352.0 | -5.0 | -1.40% | 75,300 |
| 2025-12-12 | 358.0 | 358.0 | 353.0 | 357.0 | 0.0 | 0.00% | 11,600 |
| 2025-12-11 | 360.0 | 360.0 | 356.0 | 357.0 | -2.0 | -0.56% | 14,900 |
| 2025-12-10 | 355.0 | 360.0 | 352.0 | 359.0 | +1.0 | +0.28% | 14,100 |
| 2025-12-09 | 363.0 | 363.0 | 358.0 | 358.0 | -2.0 | -0.56% | 27,700 |
| 2025-12-08 | 360.0 | 361.0 | 353.0 | 360.0 | 0.0 | 0.00% | 59,900 |
| 2025-12-05 | 359.0 | 361.0 | 357.0 | 360.0 | +1.0 | +0.28% | 5,400 |
| 2025-12-04 | 358.0 | 361.0 | 356.0 | 359.0 | +1.0 | +0.28% | 23,600 |
| 2025-12-03 | 357.0 | 359.0 | 357.0 | 358.0 | -1.0 | -0.28% | 2,000 |
| 2025-12-02 | 357.0 | 359.0 | 357.0 | 359.0 | 0.0 | 0.00% | 3,900 |
| 2025-12-01 | 356.0 | 359.0 | 356.0 | 359.0 | +3.0 | +0.84% | 15,700 |
| 2025-11-28 | 363.0 | 364.0 | 348.0 | 356.0 | -7.0 | -1.93% | 62,500 |
| 2025-11-27 | 364.0 | 364.0 | 362.0 | 363.0 | +2.0 | +0.55% | 1,800 |
| 2025-11-26 | 360.0 | 364.0 | 360.0 | 361.0 | +1.0 | +0.28% | 16,900 |
| 2025-11-25 | 360.0 | 361.0 | 358.0 | 360.0 | -5.0 | -1.37% | 15,200 |
| 2025-11-21 | 359.0 | 365.0 | 359.0 | 365.0 | +4.0 | +1.11% | 5,800 |
| 2025-11-20 | 359.0 | 362.0 | 355.0 | 361.0 | -2.0 | -0.55% | 16,900 |
| 2025-11-19 | 361.0 | 364.0 | 360.0 | 363.0 | +2.0 | +0.55% | 2,900 |
| 2025-11-18 | 363.0 | 363.0 | 359.0 | 361.0 | -2.0 | -0.55% | 15,300 |
| 2025-11-17 | 363.0 | 369.0 | 363.0 | 363.0 | -1.0 | -0.27% | 10,400 |
| 2025-11-14 | 366.0 | 368.0 | 364.0 | 364.0 | -1.0 | -0.27% | 5,400 |
| 2025-11-13 | 367.0 | 369.0 | 365.0 | 365.0 | -2.0 | -0.54% | 7,700 |
| 2025-11-12 | 370.0 | 370.0 | 366.0 | 367.0 | -7.0 | -1.87% | 22,500 |
| 2025-11-11 | 372.0 | 375.0 | 372.0 | 374.0 | +3.0 | +0.81% | 10,700 |
| 2025-11-10 | 370.0 | 372.0 | 369.0 | 371.0 | +1.0 | +0.27% | 4,800 |
| 2025-11-07 | 364.0 | 371.0 | 364.0 | 370.0 | +2.0 | +0.54% | 14,500 |
| 2025-11-06 | 367.0 | 369.0 | 366.0 | 368.0 | +1.0 | +0.27% | 12,300 |
| 2025-11-05 | 371.0 | 371.0 | 367.0 | 367.0 | -3.0 | -0.81% | 10,400 |
| 2025-11-04 | 371.0 | 371.0 | 369.0 | 370.0 | -3.0 | -0.80% | 6,200 |
| 2025-10-31 | 377.0 | 377.0 | 371.0 | 373.0 | -1.0 | -0.27% | 5,000 |
| 2025-10-30 | 370.0 | 374.0 | 369.0 | 374.0 | +5.0 | +1.36% | 3,800 |
| 2025-10-29 | 377.0 | 378.0 | 369.0 | 369.0 | -8.0 | -2.12% | 23,400 |
| 2025-10-28 | 377.0 | 377.0 | 374.0 | 377.0 | +1.0 | +0.27% | 1,700 |
| 2025-10-27 | 374.0 | 376.0 | 374.0 | 376.0 | +2.0 | +0.53% | 1,300 |
| 2025-10-24 | 372.0 | 374.0 | 372.0 | 374.0 | +2.0 | +0.54% | 7,300 |
| 2025-10-23 | 374.0 | 374.0 | 372.0 | 372.0 | 0.0 | 0.00% | 1,900 |
| 2025-10-22 | 375.0 | 375.0 | 371.0 | 372.0 | -1.0 | -0.27% | 4,600 |
| 2025-10-21 | 372.0 | 374.0 | 371.0 | 373.0 | +1.0 | +0.27% | 5,000 |
| 2025-10-20 | 372.0 | 374.0 | 371.0 | 372.0 | 0.0 | 0.00% | 35,500 |
| 2025-10-17 | 374.0 | 374.0 | 370.0 | 372.0 | -2.0 | -0.53% | 10,800 |
| 2025-10-16 | 372.0 | 375.0 | 371.0 | 374.0 | +2.0 | +0.54% | 10,900 |
| 2025-10-15 | 374.0 | 374.0 | 370.0 | 372.0 | 0.0 | 0.00% | 11,900 |
| 2025-10-14 | 375.0 | 375.0 | 370.0 | 372.0 | -5.0 | -1.33% | 23,300 |
| 2025-10-10 | 378.0 | 378.0 | 375.0 | 377.0 | -2.0 | -0.53% | 6,500 |
| 2025-10-09 | 380.0 | 381.0 | 379.0 | 379.0 | -1.0 | -0.26% | 4,000 |
| 2025-10-08 | 379.0 | 382.0 | 378.0 | 380.0 | +1.0 | +0.26% | 6,900 |
| 2025-10-07 | 380.0 | 383.0 | 379.0 | 379.0 | 0.0 | 0.00% | 11,000 |
| 2025-10-06 | 378.0 | 379.0 | 375.0 | 379.0 | +2.0 | +0.53% | 14,700 |
| 2025-10-03 | 376.0 | 379.0 | 374.0 | 377.0 | +1.0 | +0.27% | 9,000 |
| 2025-10-02 | 375.0 | 376.0 | 375.0 | 376.0 | +1.0 | +0.27% | 3,900 |
| 2025-10-01 | 381.0 | 381.0 | 375.0 | 375.0 | -6.0 | -1.57% | 15,400 |
| 2025-09-30 | 381.0 | 381.0 | 376.0 | 381.0 | 0.0 | 0.00% | 29,900 |
| 2025-09-29 | 381.0 | 381.0 | 379.0 | 381.0 | 0.0 | 0.00% | 3,400 |
| 2025-09-26 | 380.0 | 382.0 | 380.0 | 381.0 | 0.0 | 0.00% | 2,700 |
| 2025-09-25 | 383.0 | 383.0 | 379.0 | 381.0 | -2.0 | -0.52% | 7,900 |
| 2025-09-24 | 383.0 | 384.0 | 383.0 | 383.0 | -3.0 | -0.78% | 6,400 |
| 2025-09-22 | 385.0 | 390.0 | 385.0 | 386.0 | +1.0 | +0.26% | 8,400 |
| 2025-09-19 | 383.0 | 389.0 | 383.0 | 385.0 | +2.0 | +0.52% | 11,600 |
| 2025-09-18 | 383.0 | 384.0 | 383.0 | 383.0 | +1.0 | +0.26% | 2,900 |
| 2025-09-17 | 385.0 | 386.0 | 382.0 | 382.0 | -4.0 | -1.04% | 6,400 |
| 2025-09-16 | 382.0 | 386.0 | 381.0 | 386.0 | +4.0 | +1.05% | 27,700 |
| 2025-09-12 | 381.0 | 384.0 | 381.0 | 382.0 | — | — | 3,800 |
直近120営業日分を表示