シャタック・ラブズの株価時系列・推移
- 52週高値
- 8.33（2026/4/20）
- 52週安値
- 1.70（2025/10/15）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 5.65 | 6.02 | 5.54 | 5.97 | 1,049,395 | 5.97 |
| 2026/10/8 | 5.56 | 5.89 | 5.42 | 5.66 | 2,486,606 | 5.66 |
| 2026/10/7 | 5.76 | 5.83 | 5.55 | 5.66 | 1,109,328 | 5.66 |
| 2026/10/6 | 6.55 | 6.65 | 5.85 | 5.86 | 1,595,353 | 5.86 |
| 2026/10/5 | 6.73 | 6.85 | 6.30 | 6.50 | 1,239,353 | 6.50 |
| 2026/10/2 | 7.02 | 7.09 | 6.54 | 6.73 | 1,843,743 | 6.73 |
| 2026/10/1 | 6.95 | 7.29 | 6.67 | 6.84 | 2,023,931 | 6.84 |
| 2026/9/30 | 6.64 | 7.42 | 6.52 | 6.82 | 3,356,722 | 6.82 |
| 2026/9/29 | 6.43 | 6.64 | 6.32 | 6.54 | 956,827 | 6.54 |
| 2026/9/28 | 6.03 | 6.48 | 5.85 | 6.43 | 976,891 | 6.43 |
| 2026/9/25 | 6.33 | 6.39 | 6.05 | 6.07 | 893,671 | 6.07 |
| 2026/9/24 | 6.34 | 6.40 | 6.00 | 6.31 | 1,428,689 | 6.31 |
| 2026/9/23 | 6.47 | 6.61 | 6.27 | 6.36 | 1,386,490 | 6.36 |
| 2026/9/22 | 6.20 | 6.54 | 6.10 | 6.50 | 1,459,315 | 6.50 |
| 2026/9/21 | 6.09 | 6.21 | 5.86 | 6.11 | 1,037,074 | 6.11 |
| 2026/9/18 | 5.86 | 6.22 | 5.80 | 6.01 | 7,400,090 | 6.01 |
| 2026/9/17 | 6.03 | 6.10 | 5.80 | 5.85 | 654,379 | 5.85 |
| 2026/9/16 | 6.00 | 6.12 | 5.78 | 5.88 | 743,057 | 5.88 |
| 2026/9/15 | 6.18 | 6.23 | 5.91 | 5.97 | 895,244 | 5.97 |
| 2026/9/14 | 6.21 | 6.27 | 6.09 | 6.20 | 821,906 | 6.20 |
1〜20/250件
