日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 299 299 290 297 11,300
2007/12/27 295 295 288 294 8,500
2007/12/26 289 295 289 295 9,500
2007/12/25 292 295 288 292 29,800
2007/12/21 290 295 290 292 29,700
2007/12/20 297 298 288 292 51,100
2007/12/19 300 318 299 300 14,900
2007/12/18 300 300 288 297 25,700
2007/12/17 320 320 290 291 56,700
2007/12/14 333 340 320 321 28,700
2007/12/13 331 340 322 333 91,500
2007/12/12 324 326 310 326 54,300
2007/12/11 292 331 291 319 82,400
2007/12/10 291 292 289 290 19,500
2007/12/07 291 292 286 286 71,100
2007/12/06 295 295 290 292 29,900
2007/12/05 297 297 291 292 16,200
2007/12/04 296 298 292 294 30,400
2007/12/03 293 295 291 291 33,800
2007/11/30 298 298 291 291 40,500
2007/11/29 300 308 290 298 27,300
2007/11/28 295 300 292 298 13,800
2007/11/27 292 294 290 292 24,800
2007/11/26 298 301 291 291 16,100
2007/11/22 308 308 290 291 75,600
2007/11/21 319 328 305 305 65,200
2007/11/20 311 319 300 310 90,800
2007/11/19 330 344 310 327 394,600
2007/11/16 279 295 273 285 144,600
2007/11/15 253 313 253 264 344,500
2007/11/14 238 250 236 238 50,100
2007/11/13 231 241 231 233 24,400
2007/11/12 250 251 232 245 42,800
2007/11/09 260 262 256 256 33,400
2007/11/08 270 270 259 260 44,800
2007/11/07 276 276 272 272 23,600
2007/11/06 277 280 275 275 19,800
2007/11/05 282 284 277 277 37,800
2007/11/02 282 283 280 283 30,700
2007/11/01 286 290 281 282 30,900
2007/10/31 289 290 285 285 23,000
2007/10/30 288 292 287 290 10,500
2007/10/29 286 292 284 289 31,300
2007/10/26 281 286 281 286 13,000
2007/10/25 281 285 280 282 25,500
2007/10/24 284 285 280 284 28,200
2007/10/23 284 289 283 284 12,400
2007/10/22 282 290 279 284 28,900
2007/10/19 289 292 287 289 38,700
2007/10/18 288 290 287 288 25,300
2007/10/17 296 296 287 288 37,500
2007/10/16 298 300 293 296 31,300
2007/10/15 305 310 301 303 22,700
2007/10/12 310 315 305 306 35,500
2007/10/11 307 317 305 316 19,800
2007/10/10 319 325 307 312 98,800
2007/10/09 310 322 310 316 121,600
2007/10/05 296 305 296 305 42,200
2007/10/04 296 299 292 297 15,400
2007/10/03 298 299 294 297 18,500
2007/10/02 305 305 292 292 23,500
2007/10/01 305 305 292 298 15,500
2007/09/28 305 310 300 300 33,000
2007/09/27 295 308 295 301 48,100
2007/09/26 280 295 280 294 20,800
2007/09/25 278 284 278 281 9,800
2007/09/21 278 284 276 280 27,300
2007/09/20 280 284 277 280 30,900
2007/09/19 293 293 281 284 31,200
2007/09/18 285 290 280 283 24,100
2007/09/14 285 299 285 296 88,600
2007/09/13 301 302 284 286 107,700
2007/09/12 313 320 290 310 72,700
2007/09/11 313 323 310 310 37,900
2007/09/10 320 320 311 317 36,000
2007/09/07 325 330 320 323 27,800
2007/09/06 331 333 321 326 33,600
2007/09/05 337 343 331 331 51,200
2007/09/04 333 340 333 336 33,300
2007/09/03 339 343 330 337 99,100
2007/08/31 336 340 327 334 99,400
2007/08/30 333 337 327 331 55,100
2007/08/29 325 333 324 330 52,500
2007/08/28 325 338 324 338 66,100
2007/08/27 328 338 323 335 84,600
2007/08/24 320 334 320 329 117,700
2007/08/23 315 324 315 320 108,300
2007/08/22 311 315 310 310 51,500
2007/08/21 321 322 312 314 63,800
2007/08/20 340 340 317 323 117,900
2007/08/17 331 333 300 310 161,600
2007/08/16 327 336 315 326 124,100
2007/08/15 340 347 332 340 253,000
2007/08/14 338 355 328 348 825,100
2007/08/13 402 402 402 402 9,500
2007/08/10 509 527 502 502 42,400
2007/08/09 540 544 520 527 28,500
2007/08/08 550 552 535 550 31,100
2007/08/07 556 560 551 560 25,900
2007/08/06 558 558 543 555 24,100
2007/08/03 570 571 563 563 15,200
2007/08/02 593 593 561 569 21,800
2007/08/01 590 592 568 576 15,700
2007/07/31 590 595 580 588 33,500
2007/07/30 540 590 536 584 54,900
2007/07/27 561 570 550 558 43,400
2007/07/26 583 595 575 579 26,300
2007/07/25 584 584 573 583 30,300
2007/07/24 610 610 579 588 69,800
2007/07/23 615 616 585 595 78,100
2007/07/20 618 626 615 620 32,700
2007/07/19 626 626 610 620 37,100
2007/07/18 650 650 622 630 51,700
2007/07/17 648 652 640 652 35,400
2007/07/13 655 655 635 648 22,400
2007/07/12 655 660 625 635 62,300
2007/07/11 646 655 643 653 34,400
2007/07/10 675 675 643 660 77,600
2007/07/09 658 676 652 670 70,200
2007/07/06 661 661 635 658 74,000
2007/07/05 651 665 643 663 160,400
2007/07/04 605 643 603 643 103,400
2007/07/03 607 608 603 604 30,800
2007/07/02 613 613 601 604 75,400
2007/06/29 613 619 610 612 80,500
2007/06/28 625 625 612 618 62,500
2007/06/27 635 635 607 628 64,300
2007/06/26 639 641 630 640 81,800
2007/06/25 616 640 615 637 144,300
2007/06/22 615 615 604 612 48,100
2007/06/21 608 616 600 612 104,100
2007/06/20 600 618 595 612 187,300
2007/06/19 585 597 583 593 104,700
2007/06/18 573 586 568 582 97,800
2007/06/15 560 568 556 566 49,200
2007/06/14 569 574 547 552 60,500
2007/06/13 548 558 545 557 20,500
2007/06/12 570 576 540 550 73,300
2007/06/11 571 577 565 568 13,400
2007/06/08 565 569 562 568 9,300
2007/06/07 569 575 561 574 47,300
2007/06/06 570 583 570 577 30,400
2007/06/05 585 590 568 575 63,700
2007/06/04 580 584 562 580 76,000
2007/06/01 565 574 561 570 70,600
2007/05/31 540 555 535 555 53,600
2007/05/30 550 554 533 538 36,400
2007/05/29 529 549 526 548 26,500
2007/05/28 529 534 519 527 16,900
2007/05/25 529 529 521 529 19,200
2007/05/24 524 530 524 529 19,900
2007/05/23 520 539 520 525 33,900
2007/05/22 514 530 511 515 45,500
2007/05/21 529 529 503 519 24,900
2007/05/18 534 534 510 530 34,400
2007/05/17 564 570 530 539 63,600
2007/05/16 549 579 540 564 228,300
2007/05/15 500 501 492 500 27,200
2007/05/14 510 513 500 504 37,300
2007/05/11 519 525 513 515 26,700
2007/05/10 539 539 528 538 16,900
2007/05/09 540 543 530 543 21,600
2007/05/08 544 545 536 541 34,900
2007/05/07 530 548 520 545 66,500
2007/05/02 487 520 480 520 54,500
2007/05/01 492 492 478 488 22,100
2007/04/27 487 492 481 487 28,300
2007/04/26 480 493 480 492 35,200
2007/04/25 485 486 475 485 52,900
2007/04/24 500 500 486 494 46,900
2007/04/23 511 511 498 500 23,200
2007/04/20 509 519 502 510 31,200
2007/04/19 505 530 500 519 137,000
2007/04/18 500 509 493 495 120,100
2007/04/17 539 544 518 519 52,500
2007/04/16 542 549 535 549 32,000
2007/04/13 564 564 540 549 48,300
2007/04/12 556 561 544 557 68,000
2007/04/11 574 574 555 563 70,300
2007/04/10 587 587 575 575 50,300
2007/04/09 584 589 582 587 34,600
2007/04/06 585 587 582 582 44,800
2007/04/05 586 589 583 585 31,700
2007/04/04 590 591 583 585 20,100
2007/04/03 588 589 582 585 28,500
2007/04/02 605 614 585 585 64,400
2007/03/30 589 600 584 600 61,400
2007/03/29 595 595 581 589 40,700
2007/03/28 583 600 580 600 60,400
2007/03/27 579 586 574 585 42,200
2007/03/26 581 590 566 582 140,500
2007/03/23 598 599 576 580 255,800
2007/03/22 610 620 580 594 583,100
2007/03/20 612 612 612 612 36,300
2007/03/19 721 724 698 712 101,100
2007/03/16 735 736 725 730 78,400
2007/03/15 743 750 726 736 83,100
2007/03/14 755 755 735 745 49,200
2007/03/13 780 780 760 764 22,400
2007/03/12 780 785 765 770 28,900
2007/03/09 788 788 777 781 15,500
2007/03/08 774 787 771 787 25,200
2007/03/07 769 775 758 771 27,500
2007/03/06 725 758 725 755 55,600
2007/03/05 760 760 726 730 117,300
2007/03/02 795 795 770 770 89,800
2007/03/01 808 808 795 795 43,900
2007/02/28 764 814 750 808 157,000
2007/02/27 824 831 812 824 63,600
2007/02/26 839 839 823 824 57,800
2007/02/23 810 832 810 829 114,600
2007/02/22 810 814 789 795 165,500
2007/02/21 840 842 800 819 191,200
2007/02/20 850 850 826 842 95,000
2007/02/19 845 860 843 847 70,600
2007/02/16 854 863 835 842 207,000
2007/02/15 884 898 864 864 516,700
2007/02/14 940 966 910 964 286,900
2007/02/13 920 940 919 938 249,100
2007/02/09 900 917 895 912 162,900
2007/02/08 900 919 888 899 149,400
2007/02/07 895 900 888 900 48,900
2007/02/06 900 900 891 895 74,100
2007/02/05 919 919 900 908 70,400
2007/02/02 928 934 913 918 58,900
2007/02/01 919 927 914 926 42,900
2007/01/31 930 932 913 915 73,900
2007/01/30 947 948 926 934 25,200
2007/01/29 926 952 922 939 66,000
2007/01/26 927 935 916 934 62,500
2007/01/25 945 945 928 934 63,600
2007/01/24 950 950 936 946 59,600
2007/01/23 950 960 940 949 88,000
2007/01/22 973 991 950 960 327,900
2007/01/19 925 970 905 963 286,500
2007/01/18 948 948 914 920 222,300
2007/01/17 929 970 922 960 139,900
2007/01/16 928 935 917 928 54,000
2007/01/15 908 929 908 924 36,300
2007/01/12 905 930 897 905 112,300
2007/01/11 897 900 892 899 25,000
2007/01/10 891 903 881 900 66,100
2007/01/09 893 899 890 892 16,300
2007/01/05 900 902 892 900 29,800
2007/01/04 889 900 885 898 14,100

このページの先頭へ