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 |
|---|---|---|---|---|---|
| 2025/06/13 | 564 | 566 | 551 | 553 | 96,400 |
| 2025/06/12 | 568 | 570 | 563 | 564 | 31,400 |
| 2025/06/11 | 562 | 572 | 561 | 568 | 75,800 |
| 2025/06/10 | 563 | 571 | 562 | 562 | 90,400 |
| 2025/06/09 | 561 | 562 | 558 | 559 | 28,500 |
| 2025/06/06 | 562 | 564 | 558 | 558 | 32,000 |
| 2025/06/05 | 560 | 562 | 557 | 559 | 41,700 |
| 2025/06/04 | 563 | 565 | 560 | 561 | 43,300 |
| 2025/06/03 | 564 | 567 | 562 | 562 | 42,700 |
| 2025/06/02 | 571 | 573 | 566 | 566 | 55,200 |
| 2025/05/30 | 568 | 575 | 563 | 571 | 124,100 |
| 2025/05/29 | 569 | 575 | 566 | 573 | 118,900 |
| 2025/05/28 | 568 | 571 | 564 | 567 | 69,600 |
| 2025/05/27 | 561 | 564 | 559 | 561 | 56,100 |
| 2025/05/26 | 561 | 565 | 556 | 558 | 43,800 |
| 2025/05/23 | 560 | 568 | 560 | 561 | 74,600 |
| 2025/05/22 | 554 | 560 | 551 | 560 | 53,900 |
| 2025/05/21 | 562 | 565 | 556 | 556 | 59,900 |
| 2025/05/20 | 556 | 563 | 555 | 555 | 44,900 |
| 2025/05/19 | 550 | 555 | 550 | 555 | 51,400 |
| 2025/05/16 | 551 | 554 | 544 | 551 | 140,200 |
| 2025/05/15 | 542 | 556 | 537 | 552 | 346,600 |
| 2025/05/14 | 559 | 562 | 549 | 550 | 139,300 |
| 2025/05/13 | 562 | 565 | 559 | 563 | 86,800 |
| 2025/05/12 | 549 | 560 | 549 | 560 | 66,300 |
| 2025/05/09 | 546 | 553 | 544 | 551 | 71,200 |
| 2025/05/08 | 542 | 546 | 539 | 546 | 27,900 |
| 2025/05/07 | 547 | 547 | 540 | 543 | 47,300 |
| 2025/05/02 | 555 | 555 | 542 | 543 | 166,900 |
| 2025/05/01 | 556 | 556 | 547 | 549 | 83,700 |
| 2025/04/30 | 546 | 554 | 542 | 554 | 78,400 |
| 2025/04/28 | 540 | 546 | 537 | 546 | 111,500 |
| 2025/04/25 | 535 | 538 | 529 | 537 | 73,500 |
| 2025/04/24 | 541 | 544 | 527 | 527 | 139,700 |
| 2025/04/23 | 526 | 530 | 524 | 525 | 74,700 |
| 2025/04/22 | 520 | 524 | 520 | 521 | 19,900 |
| 2025/04/21 | 528 | 531 | 521 | 521 | 45,900 |
| 2025/04/18 | 530 | 534 | 528 | 529 | 57,200 |
| 2025/04/17 | 515 | 528 | 514 | 528 | 50,400 |
| 2025/04/16 | 527 | 527 | 514 | 515 | 92,000 |
| 2025/04/15 | 526 | 528 | 522 | 522 | 62,300 |
| 2025/04/14 | 528 | 528 | 521 | 521 | 77,700 |
| 2025/04/11 | 510 | 517 | 501 | 516 | 176,000 |
| 2025/04/10 | 541 | 541 | 523 | 527 | 168,900 |
| 2025/04/09 | 510 | 513 | 491 | 501 | 183,800 |
| 2025/04/08 | 511 | 531 | 507 | 516 | 240,600 |
| 2025/04/07 | 497 | 509 | 475 | 488 | 278,500 |
| 2025/04/04 | 549 | 551 | 525 | 537 | 370,300 |
| 2025/04/03 | 557 | 574 | 551 | 563 | 237,700 |
| 2025/04/02 | 579 | 580 | 567 | 577 | 90,900 |
| 2025/04/01 | 577 | 581 | 569 | 574 | 102,800 |
| 2025/03/31 | 571 | 577 | 568 | 570 | 209,900 |
| 2025/03/28 | 581 | 595 | 581 | 583 | 248,200 |
| 2025/03/27 | 625 | 626 | 617 | 619 | 182,700 |
| 2025/03/26 | 629 | 629 | 619 | 625 | 115,600 |
| 2025/03/25 | 623 | 629 | 618 | 629 | 132,100 |
| 2025/03/24 | 620 | 622 | 617 | 617 | 54,100 |
| 2025/03/21 | 620 | 620 | 615 | 619 | 106,600 |
| 2025/03/19 | 620 | 625 | 617 | 622 | 90,900 |
| 2025/03/18 | 624 | 626 | 617 | 620 | 105,100 |
| 2025/03/17 | 610 | 624 | 608 | 623 | 140,600 |
| 2025/03/14 | 604 | 608 | 603 | 607 | 26,300 |
| 2025/03/13 | 609 | 609 | 602 | 604 | 52,000 |
| 2025/03/12 | 605 | 609 | 603 | 606 | 41,400 |
| 2025/03/11 | 599 | 605 | 590 | 604 | 139,000 |
| 2025/03/10 | 606 | 606 | 599 | 603 | 65,700 |
| 2025/03/07 | 606 | 610 | 603 | 605 | 77,300 |
| 2025/03/06 | 608 | 611 | 607 | 611 | 67,600 |
| 2025/03/05 | 603 | 611 | 602 | 609 | 68,900 |
| 2025/03/04 | 599 | 604 | 595 | 604 | 131,800 |
| 2025/03/03 | 605 | 606 | 596 | 603 | 106,000 |
| 2025/02/28 | 596 | 599 | 588 | 599 | 233,800 |
| 2025/02/27 | 606 | 606 | 596 | 603 | 67,600 |
| 2025/02/26 | 602 | 606 | 595 | 600 | 124,300 |
| 2025/02/25 | 611 | 611 | 601 | 601 | 123,600 |
| 2025/02/21 | 620 | 620 | 610 | 614 | 80,900 |
| 2025/02/20 | 633 | 633 | 621 | 624 | 86,900 |
| 2025/02/19 | 630 | 636 | 626 | 633 | 115,000 |
| 2025/02/18 | 628 | 632 | 623 | 626 | 86,600 |
| 2025/02/17 | 620 | 636 | 611 | 622 | 194,300 |
| 2025/02/14 | 631 | 636 | 618 | 620 | 193,600 |
| 2025/02/13 | 624 | 631 | 621 | 629 | 150,300 |
| 2025/02/12 | 632 | 632 | 615 | 621 | 165,100 |
| 2025/02/10 | 617 | 630 | 617 | 630 | 88,100 |
| 2025/02/07 | 610 | 617 | 610 | 614 | 39,900 |
| 2025/02/06 | 606 | 616 | 606 | 611 | 67,700 |
| 2025/02/05 | 615 | 615 | 607 | 608 | 69,300 |
| 2025/02/04 | 612 | 618 | 612 | 612 | 50,100 |
| 2025/02/03 | 615 | 619 | 609 | 610 | 127,800 |
| 2025/01/31 | 620 | 629 | 619 | 624 | 48,600 |
| 2025/01/30 | 630 | 630 | 620 | 620 | 60,000 |
| 2025/01/29 | 631 | 635 | 627 | 627 | 38,600 |
| 2025/01/28 | 623 | 630 | 617 | 630 | 78,700 |
| 2025/01/27 | 640 | 644 | 625 | 630 | 130,600 |
| 2025/01/24 | 610 | 635 | 609 | 632 | 132,900 |
| 2025/01/23 | 619 | 622 | 611 | 611 | 93,400 |
| 2025/01/22 | 620 | 623 | 616 | 621 | 57,200 |
| 2025/01/21 | 620 | 629 | 614 | 623 | 142,400 |
| 2025/01/20 | 627 | 630 | 618 | 620 | 91,200 |
| 2025/01/17 | 632 | 640 | 602 | 620 | 212,800 |
| 2025/01/16 | 635 | 636 | 620 | 622 | 93,700 |
| 2025/01/15 | 645 | 650 | 625 | 630 | 133,400 |
| 2025/01/14 | 644 | 654 | 622 | 635 | 260,200 |
| 2025/01/10 | 618 | 640 | 618 | 640 | 223,400 |
| 2025/01/09 | 603 | 620 | 596 | 615 | 199,700 |
| 2025/01/08 | 611 | 617 | 607 | 610 | 138,400 |
| 2025/01/07 | 619 | 623 | 605 | 610 | 198,300 |
| 2025/01/06 | 595 | 608 | 593 | 605 | 169,700 |
| 2024/12/30 | 585 | 593 | 583 | 589 | 69,600 |
| 2024/12/27 | 575 | 589 | 575 | 586 | 118,500 |
| 2024/12/26 | 570 | 577 | 568 | 574 | 107,300 |
| 2024/12/25 | 560 | 569 | 560 | 568 | 57,900 |
| 2024/12/24 | 569 | 569 | 558 | 560 | 56,600 |
| 2024/12/23 | 555 | 559 | 553 | 559 | 57,800 |
| 2024/12/20 | 552 | 556 | 551 | 552 | 68,400 |
| 2024/12/19 | 550 | 556 | 548 | 552 | 86,900 |
| 2024/12/18 | 553 | 559 | 551 | 556 | 82,600 |
| 2024/12/17 | 560 | 560 | 551 | 553 | 138,700 |
| 2024/12/16 | 565 | 565 | 560 | 560 | 50,500 |
| 2024/12/13 | 569 | 570 | 566 | 566 | 52,700 |
| 2024/12/12 | 567 | 575 | 566 | 571 | 69,200 |
| 2024/12/11 | 566 | 568 | 563 | 566 | 61,000 |
| 2024/12/10 | 571 | 574 | 566 | 569 | 44,600 |
| 2024/12/09 | 574 | 574 | 570 | 571 | 42,100 |
| 2024/12/06 | 575 | 576 | 568 | 574 | 73,000 |
| 2024/12/05 | 577 | 580 | 571 | 573 | 56,200 |
| 2024/12/04 | 579 | 581 | 571 | 575 | 76,900 |
| 2024/12/03 | 584 | 584 | 579 | 582 | 48,600 |
| 2024/12/02 | 580 | 583 | 577 | 582 | 44,900 |
| 2024/11/29 | 574 | 578 | 572 | 575 | 47,600 |
| 2024/11/28 | 565 | 576 | 564 | 572 | 67,100 |
| 2024/11/27 | 572 | 572 | 562 | 568 | 61,900 |
| 2024/11/26 | 580 | 580 | 569 | 572 | 74,500 |
| 2024/11/25 | 585 | 585 | 578 | 579 | 45,400 |
| 2024/11/22 | 580 | 582 | 578 | 580 | 42,900 |
| 2024/11/21 | 576 | 582 | 575 | 579 | 78,600 |
| 2024/11/20 | 580 | 589 | 574 | 576 | 117,200 |
| 2024/11/19 | 600 | 600 | 587 | 590 | 101,800 |
| 2024/11/18 | 599 | 605 | 592 | 599 | 163,700 |
| 2024/11/15 | 588 | 595 | 573 | 594 | 233,200 |
| 2024/11/14 | 585 | 608 | 580 | 588 | 508,400 |
| 2024/11/13 | 559 | 571 | 550 | 556 | 153,600 |
| 2024/11/12 | 560 | 561 | 553 | 555 | 92,200 |
| 2024/11/11 | 548 | 555 | 544 | 555 | 81,500 |
| 2024/11/08 | 544 | 556 | 543 | 545 | 81,800 |
| 2024/11/07 | 538 | 545 | 537 | 545 | 56,600 |
| 2024/11/06 | 534 | 540 | 534 | 540 | 41,500 |
| 2024/11/05 | 535 | 537 | 532 | 533 | 39,000 |
| 2024/11/01 | 537 | 539 | 534 | 534 | 39,500 |
| 2024/10/31 | 538 | 544 | 534 | 539 | 33,500 |
| 2024/10/30 | 543 | 544 | 538 | 542 | 25,000 |
| 2024/10/29 | 534 | 539 | 532 | 539 | 26,000 |
| 2024/10/28 | 522 | 537 | 522 | 534 | 61,800 |
| 2024/10/25 | 533 | 535 | 524 | 525 | 92,100 |
| 2024/10/24 | 538 | 538 | 532 | 536 | 52,100 |
| 2024/10/23 | 537 | 544 | 532 | 540 | 87,700 |
| 2024/10/22 | 546 | 549 | 536 | 536 | 72,800 |
| 2024/10/21 | 549 | 555 | 546 | 550 | 28,900 |
| 2024/10/18 | 549 | 549 | 546 | 548 | 28,000 |
| 2024/10/17 | 550 | 551 | 547 | 547 | 45,400 |
| 2024/10/16 | 549 | 554 | 546 | 548 | 59,600 |
| 2024/10/15 | 552 | 556 | 549 | 554 | 38,700 |
| 2024/10/11 | 555 | 557 | 552 | 552 | 27,900 |
| 2024/10/10 | 559 | 559 | 553 | 555 | 44,200 |
| 2024/10/09 | 565 | 565 | 554 | 561 | 70,900 |
| 2024/10/08 | 575 | 575 | 562 | 563 | 73,000 |
| 2024/10/07 | 585 | 586 | 576 | 578 | 37,100 |
| 2024/10/04 | 574 | 578 | 573 | 575 | 39,100 |
| 2024/10/03 | 580 | 582 | 574 | 574 | 36,400 |
| 2024/10/02 | 580 | 582 | 575 | 575 | 36,500 |
| 2024/10/01 | 572 | 587 | 572 | 583 | 38,600 |
| 2024/09/30 | 576 | 578 | 570 | 571 | 61,300 |
| 2024/09/27 | 585 | 594 | 585 | 586 | 44,200 |
| 2024/09/26 | 589 | 589 | 582 | 585 | 14,200 |
| 2024/09/25 | 580 | 592 | 579 | 589 | 63,900 |
| 2024/09/24 | 593 | 594 | 582 | 582 | 45,400 |
| 2024/09/20 | 586 | 592 | 585 | 591 | 40,700 |
| 2024/09/19 | 577 | 587 | 577 | 581 | 34,700 |
| 2024/09/18 | 577 | 578 | 571 | 578 | 31,700 |
| 2024/09/17 | 580 | 580 | 561 | 571 | 68,300 |
| 2024/09/13 | 582 | 583 | 578 | 583 | 15,900 |
| 2024/09/12 | 586 | 586 | 575 | 581 | 43,400 |
| 2024/09/11 | 578 | 581 | 562 | 573 | 87,500 |
| 2024/09/10 | 594 | 594 | 578 | 578 | 64,600 |
| 2024/09/09 | 575 | 591 | 570 | 591 | 63,400 |
| 2024/09/06 | 596 | 596 | 582 | 585 | 75,900 |
| 2024/09/05 | 593 | 604 | 586 | 595 | 123,900 |
| 2024/09/04 | 608 | 610 | 594 | 599 | 123,900 |
| 2024/09/03 | 611 | 619 | 611 | 619 | 34,900 |
| 2024/09/02 | 618 | 619 | 610 | 611 | 56,400 |
| 2024/08/30 | 603 | 614 | 600 | 614 | 57,000 |
| 2024/08/29 | 597 | 604 | 595 | 603 | 61,800 |
| 2024/08/28 | 596 | 599 | 592 | 599 | 41,100 |
| 2024/08/27 | 594 | 600 | 592 | 600 | 26,700 |
| 2024/08/26 | 590 | 594 | 585 | 594 | 26,100 |
| 2024/08/23 | 591 | 593 | 585 | 589 | 29,900 |
| 2024/08/22 | 588 | 592 | 584 | 586 | 62,200 |
| 2024/08/21 | 587 | 592 | 581 | 592 | 70,100 |
| 2024/08/20 | 595 | 595 | 589 | 590 | 33,100 |
| 2024/08/19 | 590 | 597 | 581 | 586 | 55,400 |