シライ電子工業(6658)の株価時系列情報
シライ電子工業(6658)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/18 | 535 | 544 | 535 | 540 | 25,900 |
2024/04/17 | 546 | 550 | 530 | 537 | 88,000 |
2024/04/16 | 552 | 558 | 546 | 546 | 145,500 |
2024/04/15 | 550 | 559 | 544 | 556 | 172,600 |
2024/04/12 | 562 | 562 | 555 | 556 | 71,000 |
2024/04/11 | 554 | 562 | 549 | 552 | 103,300 |
2024/04/10 | 559 | 561 | 552 | 554 | 66,500 |
2024/04/09 | 549 | 558 | 547 | 556 | 78,900 |
2024/04/08 | 541 | 550 | 541 | 546 | 71,800 |
2024/04/05 | 540 | 543 | 532 | 539 | 104,800 |
2024/04/04 | 548 | 553 | 540 | 548 | 139,700 |
2024/04/03 | 548 | 550 | 541 | 547 | 88,900 |
2024/04/02 | 559 | 561 | 550 | 558 | 80,100 |
2024/04/01 | 576 | 576 | 558 | 562 | 120,800 |
2024/03/29 | 572 | 584 | 570 | 571 | 126,900 |
2024/03/28 | 572 | 587 | 569 | 574 | 168,600 |
2024/03/27 | 605 | 605 | 585 | 590 | 300,700 |
2024/03/26 | 610 | 626 | 604 | 607 | 475,700 |
2024/03/25 | 580 | 618 | 577 | 606 | 1,013,500 |
2024/03/22 | 530 | 565 | 529 | 565 | 634,200 |
2024/03/21 | 529 | 529 | 522 | 524 | 76,100 |
2024/03/19 | 520 | 522 | 516 | 520 | 95,800 |
2024/03/18 | 521 | 522 | 514 | 520 | 155,600 |
2024/03/15 | 515 | 522 | 514 | 517 | 73,500 |
2024/03/14 | 512 | 520 | 511 | 516 | 59,600 |
2024/03/13 | 519 | 519 | 512 | 514 | 73,300 |
2024/03/12 | 512 | 520 | 509 | 519 | 51,300 |
2024/03/11 | 521 | 521 | 511 | 511 | 139,800 |
2024/03/08 | 521 | 528 | 521 | 521 | 127,000 |
2024/03/07 | 536 | 538 | 522 | 527 | 134,200 |
2024/03/06 | 527 | 536 | 524 | 536 | 156,800 |
2024/03/05 | 526 | 536 | 523 | 534 | 184,400 |
2024/03/04 | 528 | 534 | 526 | 526 | 74,100 |
2024/03/01 | 528 | 531 | 525 | 526 | 81,800 |
2024/02/29 | 535 | 536 | 526 | 531 | 82,000 |
2024/02/28 | 535 | 540 | 532 | 536 | 123,400 |
2024/02/27 | 535 | 544 | 530 | 535 | 151,300 |
2024/02/26 | 523 | 539 | 523 | 530 | 212,600 |
2024/02/22 | 526 | 528 | 520 | 522 | 62,400 |
2024/02/21 | 527 | 530 | 522 | 522 | 108,500 |
2024/02/20 | 520 | 532 | 520 | 530 | 142,400 |
2024/02/19 | 515 | 521 | 510 | 521 | 68,100 |
2024/02/16 | 519 | 519 | 511 | 518 | 96,000 |
2024/02/15 | 518 | 528 | 512 | 512 | 125,600 |
2024/02/14 | 525 | 525 | 513 | 515 | 236,700 |
2024/02/13 | 527 | 529 | 518 | 526 | 239,200 |
2024/02/09 | 527 | 531 | 525 | 528 | 113,400 |
2024/02/08 | 525 | 532 | 522 | 528 | 112,400 |
2024/02/07 | 535 | 536 | 526 | 526 | 215,500 |
2024/02/06 | 547 | 549 | 539 | 539 | 88,000 |
2024/02/05 | 542 | 549 | 541 | 546 | 98,000 |
2024/02/02 | 541 | 545 | 537 | 542 | 88,400 |
2024/02/01 | 546 | 547 | 537 | 541 | 162,700 |
2024/01/31 | 547 | 552 | 547 | 548 | 74,100 |
2024/01/30 | 549 | 553 | 547 | 549 | 58,700 |
2024/01/29 | 550 | 555 | 548 | 551 | 105,100 |
2024/01/26 | 547 | 553 | 544 | 548 | 131,500 |
2024/01/25 | 547 | 555 | 547 | 551 | 69,200 |
2024/01/24 | 549 | 553 | 546 | 547 | 94,100 |
2024/01/23 | 554 | 557 | 546 | 547 | 164,300 |
2024/01/22 | 555 | 559 | 548 | 556 | 119,700 |
2024/01/19 | 543 | 552 | 543 | 552 | 105,600 |
2024/01/18 | 536 | 546 | 536 | 540 | 90,800 |
2024/01/17 | 537 | 548 | 536 | 536 | 173,200 |
2024/01/16 | 544 | 545 | 536 | 536 | 108,000 |
2024/01/15 | 543 | 552 | 543 | 548 | 67,600 |
2024/01/12 | 552 | 554 | 539 | 541 | 143,100 |
2024/01/11 | 561 | 561 | 545 | 549 | 271,000 |
2024/01/10 | 557 | 562 | 551 | 560 | 392,500 |
2024/01/09 | 545 | 559 | 542 | 556 | 335,900 |
2024/01/05 | 540 | 544 | 533 | 539 | 182,400 |
2024/01/04 | 529 | 538 | 522 | 536 | 182,600 |
2023/12/29 | 513 | 535 | 511 | 530 | 258,800 |
2023/12/28 | 506 | 515 | 498 | 513 | 134,800 |
2023/12/27 | 500 | 507 | 500 | 506 | 140,800 |
2023/12/26 | 489 | 506 | 489 | 498 | 233,000 |
2023/12/25 | 501 | 502 | 484 | 486 | 277,000 |
2023/12/22 | 500 | 504 | 497 | 499 | 100,700 |
2023/12/21 | 497 | 503 | 495 | 502 | 102,900 |
2023/12/20 | 510 | 512 | 501 | 501 | 153,500 |
2023/12/19 | 507 | 514 | 505 | 511 | 127,500 |
2023/12/18 | 505 | 509 | 503 | 506 | 65,500 |
2023/12/15 | 496 | 513 | 496 | 508 | 114,900 |
2023/12/14 | 504 | 507 | 495 | 495 | 114,300 |
2023/12/13 | 497 | 510 | 497 | 505 | 127,400 |
2023/12/12 | 512 | 515 | 496 | 500 | 176,600 |
2023/12/11 | 514 | 518 | 505 | 511 | 112,900 |
2023/12/08 | 511 | 516 | 500 | 507 | 275,400 |
2023/12/07 | 529 | 532 | 520 | 520 | 199,900 |
2023/12/06 | 529 | 538 | 526 | 531 | 178,200 |
2023/12/05 | 542 | 543 | 530 | 530 | 193,700 |
2023/12/04 | 542 | 553 | 537 | 545 | 142,100 |
2023/12/01 | 543 | 551 | 538 | 545 | 126,400 |
2023/11/30 | 529 | 547 | 529 | 543 | 98,200 |
2023/11/29 | 532 | 536 | 527 | 529 | 81,900 |
2023/11/28 | 538 | 543 | 528 | 532 | 172,900 |
2023/11/27 | 554 | 558 | 536 | 542 | 229,700 |
2023/11/24 | 553 | 564 | 553 | 554 | 143,800 |
2023/11/22 | 560 | 563 | 553 | 556 | 151,900 |
2023/11/21 | 577 | 577 | 561 | 564 | 87,900 |
2023/11/20 | 576 | 581 | 569 | 569 | 113,400 |
2023/11/17 | 577 | 577 | 561 | 575 | 192,300 |
2023/11/16 | 579 | 589 | 570 | 572 | 240,700 |
2023/11/15 | 547 | 583 | 544 | 582 | 486,200 |
2023/11/14 | 553 | 573 | 542 | 546 | 612,600 |
2023/11/13 | 579 | 606 | 544 | 583 | 753,700 |
2023/11/10 | 554 | 591 | 543 | 582 | 911,500 |
2023/11/09 | 535 | 556 | 533 | 554 | 355,800 |
2023/11/08 | 533 | 554 | 530 | 545 | 522,200 |
2023/11/07 | 503 | 546 | 499 | 523 | 449,800 |
2023/11/06 | 496 | 508 | 495 | 506 | 229,400 |
2023/11/02 | 484 | 499 | 482 | 499 | 147,900 |
2023/11/01 | 487 | 493 | 478 | 480 | 75,700 |
2023/10/31 | 480 | 487 | 478 | 483 | 36,100 |
2023/10/30 | 489 | 489 | 479 | 479 | 45,200 |
2023/10/27 | 484 | 488 | 480 | 486 | 67,600 |
2023/10/26 | 481 | 490 | 480 | 482 | 44,600 |
2023/10/25 | 486 | 503 | 483 | 484 | 96,200 |
2023/10/24 | 483 | 492 | 475 | 489 | 147,300 |
2023/10/23 | 482 | 490 | 480 | 481 | 88,200 |
2023/10/20 | 484 | 489 | 481 | 486 | 52,200 |
2023/10/19 | 487 | 492 | 483 | 485 | 105,500 |
2023/10/18 | 494 | 498 | 492 | 493 | 68,500 |
2023/10/17 | 502 | 505 | 487 | 488 | 177,400 |
2023/10/16 | 491 | 502 | 486 | 499 | 96,500 |
2023/10/13 | 510 | 512 | 500 | 500 | 101,400 |
2023/10/12 | 506 | 520 | 501 | 514 | 133,100 |
2023/10/11 | 519 | 520 | 506 | 506 | 85,700 |
2023/10/10 | 525 | 534 | 512 | 513 | 241,000 |
2023/10/06 | 500 | 529 | 497 | 519 | 298,800 |
2023/10/05 | 510 | 510 | 492 | 492 | 276,600 |
2023/10/04 | 481 | 510 | 477 | 501 | 451,200 |
2023/10/03 | 480 | 500 | 476 | 486 | 1,063,700 |
2023/10/02 | 505 | 505 | 505 | 505 | 51,300 |
2023/09/29 | 628 | 633 | 604 | 605 | 191,600 |
2023/09/28 | 621 | 629 | 616 | 623 | 92,300 |
2023/09/27 | 619 | 626 | 614 | 621 | 112,900 |
2023/09/26 | 635 | 635 | 620 | 628 | 89,000 |
2023/09/25 | 615 | 635 | 614 | 630 | 128,200 |
2023/09/22 | 597 | 618 | 593 | 612 | 168,500 |
2023/09/21 | 603 | 624 | 598 | 607 | 173,400 |
2023/09/20 | 617 | 623 | 605 | 605 | 169,100 |
2023/09/19 | 636 | 647 | 616 | 618 | 290,400 |
2023/09/15 | 633 | 652 | 629 | 641 | 316,000 |
2023/09/14 | 635 | 644 | 633 | 633 | 174,400 |
2023/09/13 | 642 | 663 | 632 | 633 | 297,300 |
2023/09/12 | 671 | 682 | 650 | 651 | 326,000 |
2023/09/11 | 679 | 692 | 663 | 676 | 416,300 |
2023/09/08 | 652 | 688 | 646 | 669 | 520,800 |
2023/09/07 | 666 | 682 | 652 | 652 | 503,600 |
2023/09/06 | 650 | 695 | 642 | 666 | 1,246,800 |
2023/09/05 | 592 | 647 | 591 | 645 | 470,000 |
2023/09/04 | 605 | 606 | 593 | 595 | 300,200 |
2023/09/01 | 623 | 630 | 606 | 611 | 360,300 |
2023/08/31 | 625 | 627 | 606 | 618 | 431,200 |
2023/08/30 | 600 | 648 | 593 | 616 | 1,576,700 |
2023/08/29 | 568 | 576 | 560 | 573 | 158,200 |
2023/08/28 | 578 | 583 | 564 | 566 | 196,900 |
2023/08/25 | 583 | 596 | 568 | 568 | 512,800 |
2023/08/24 | 554 | 590 | 552 | 588 | 863,900 |
2023/08/23 | 515 | 538 | 515 | 534 | 198,500 |
2023/08/22 | 511 | 525 | 511 | 517 | 172,300 |
2023/08/21 | 496 | 511 | 496 | 506 | 180,300 |
2023/08/18 | 512 | 514 | 501 | 501 | 144,500 |
2023/08/17 | 515 | 526 | 500 | 514 | 268,000 |
2023/08/16 | 483 | 530 | 483 | 523 | 687,800 |
2023/08/15 | 503 | 507 | 489 | 489 | 325,300 |
2023/08/14 | 513 | 516 | 498 | 503 | 306,100 |
2023/08/10 | 526 | 526 | 500 | 511 | 600,100 |
2023/08/09 | 523 | 539 | 517 | 536 | 295,800 |
2023/08/08 | 533 | 533 | 516 | 516 | 160,600 |
2023/08/07 | 515 | 526 | 509 | 524 | 160,700 |
2023/08/04 | 517 | 519 | 508 | 518 | 127,200 |
2023/08/03 | 520 | 522 | 510 | 511 | 152,600 |
2023/08/02 | 525 | 532 | 518 | 519 | 114,300 |
2023/08/01 | 522 | 528 | 516 | 526 | 92,900 |
2023/07/31 | 521 | 527 | 519 | 521 | 77,900 |
2023/07/28 | 517 | 519 | 508 | 516 | 132,700 |
2023/07/27 | 523 | 525 | 515 | 518 | 137,200 |
2023/07/26 | 537 | 539 | 522 | 522 | 248,800 |
2023/07/25 | 539 | 540 | 535 | 539 | 68,400 |
2023/07/24 | 541 | 546 | 537 | 537 | 78,700 |
2023/07/21 | 544 | 546 | 535 | 536 | 120,500 |
2023/07/20 | 556 | 556 | 542 | 544 | 85,000 |
2023/07/19 | 555 | 560 | 548 | 554 | 97,800 |
2023/07/18 | 542 | 555 | 542 | 555 | 81,000 |
2023/07/14 | 562 | 562 | 537 | 545 | 152,600 |
2023/07/13 | 549 | 561 | 541 | 557 | 121,900 |
2023/07/12 | 564 | 569 | 546 | 551 | 203,800 |
2023/07/11 | 571 | 580 | 562 | 567 | 220,900 |
2023/07/10 | 583 | 586 | 569 | 573 | 166,200 |
2023/07/07 | 597 | 599 | 581 | 581 | 294,900 |
2023/07/06 | 595 | 619 | 588 | 607 | 331,500 |
2023/07/05 | 594 | 596 | 583 | 590 | 148,700 |
2023/07/04 | 602 | 605 | 591 | 596 | 220,800 |
2023/07/03 | 610 | 613 | 593 | 596 | 474,600 |
2023/06/30 | 587 | 600 | 582 | 595 | 498,200 |
2023/06/29 | 557 | 582 | 554 | 577 | 360,900 |
2023/06/28 | 546 | 557 | 544 | 550 | 116,700 |
2023/06/27 | 537 | 547 | 530 | 546 | 117,300 |