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 |
---|---|---|---|---|---|
2015/12/30 | 255 | 258 | 254 | 258 | 23,600 |
2015/12/29 | 254 | 256 | 253 | 256 | 9,400 |
2015/12/28 | 245 | 253 | 243 | 252 | 31,200 |
2015/12/25 | 244 | 247 | 241 | 244 | 142,600 |
2015/12/24 | 250 | 252 | 246 | 247 | 178,700 |
2015/12/22 | 264 | 264 | 251 | 252 | 48,200 |
2015/12/21 | 263 | 263 | 251 | 260 | 69,900 |
2015/12/18 | 265 | 273 | 258 | 263 | 240,900 |
2015/12/17 | 256 | 267 | 255 | 264 | 128,200 |
2015/12/16 | 248 | 255 | 248 | 254 | 82,500 |
2015/12/15 | 255 | 255 | 245 | 246 | 92,500 |
2015/12/14 | 252 | 253 | 250 | 253 | 67,800 |
2015/12/11 | 266 | 266 | 251 | 258 | 253,900 |
2015/12/10 | 267 | 273 | 260 | 266 | 181,300 |
2015/12/09 | 281 | 283 | 263 | 271 | 608,000 |
2015/12/08 | 269 | 323 | 269 | 284 | 7,465,300 |
2015/12/07 | 253 | 264 | 246 | 261 | 315,700 |
2015/12/04 | 238 | 249 | 238 | 249 | 88,700 |
2015/12/03 | 240 | 241 | 238 | 241 | 26,000 |
2015/12/02 | 240 | 242 | 239 | 241 | 38,900 |
2015/12/01 | 243 | 243 | 239 | 240 | 36,200 |
2015/11/30 | 238 | 242 | 237 | 240 | 35,100 |
2015/11/27 | 239 | 241 | 239 | 240 | 58,200 |
2015/11/26 | 242 | 242 | 235 | 239 | 136,000 |
2015/11/25 | 241 | 242 | 239 | 242 | 13,300 |
2015/11/24 | 238 | 243 | 235 | 240 | 43,600 |
2015/11/20 | 239 | 239 | 237 | 238 | 24,700 |
2015/11/19 | 242 | 242 | 238 | 239 | 39,600 |
2015/11/18 | 245 | 246 | 240 | 242 | 53,300 |
2015/11/17 | 244 | 245 | 236 | 243 | 84,900 |
2015/11/16 | 245 | 245 | 230 | 236 | 164,900 |
2015/11/13 | 236 | 250 | 234 | 248 | 119,900 |
2015/11/12 | 237 | 239 | 234 | 236 | 53,200 |
2015/11/11 | 237 | 238 | 233 | 234 | 26,500 |
2015/11/10 | 233 | 238 | 230 | 238 | 23,000 |
2015/11/09 | 227 | 241 | 227 | 234 | 94,600 |
2015/11/06 | 223 | 226 | 222 | 226 | 48,400 |
2015/11/05 | 228 | 229 | 226 | 228 | 17,000 |
2015/11/04 | 231 | 231 | 227 | 228 | 28,500 |
2015/11/02 | 227 | 232 | 225 | 226 | 42,800 |
2015/10/30 | 231 | 231 | 223 | 224 | 43,800 |
2015/10/29 | 231 | 234 | 226 | 232 | 31,300 |
2015/10/28 | 223 | 234 | 222 | 227 | 39,900 |
2015/10/27 | 226 | 228 | 222 | 224 | 42,200 |
2015/10/26 | 222 | 226 | 218 | 225 | 85,100 |
2015/10/23 | 222 | 223 | 218 | 220 | 29,000 |
2015/10/22 | 221 | 221 | 219 | 221 | 10,400 |
2015/10/21 | 216 | 221 | 216 | 221 | 11,300 |
2015/10/20 | 219 | 220 | 217 | 218 | 11,100 |
2015/10/19 | 220 | 220 | 216 | 219 | 21,600 |
2015/10/16 | 218 | 221 | 215 | 219 | 50,600 |
2015/10/15 | 210 | 219 | 210 | 218 | 10,700 |
2015/10/14 | 218 | 218 | 210 | 211 | 30,900 |
2015/10/13 | 219 | 221 | 217 | 218 | 32,600 |
2015/10/09 | 214 | 223 | 214 | 223 | 46,300 |
2015/10/08 | 212 | 216 | 211 | 213 | 31,700 |
2015/10/07 | 211 | 211 | 207 | 210 | 26,100 |
2015/10/06 | 211 | 211 | 207 | 209 | 53,900 |
2015/10/05 | 202 | 204 | 202 | 203 | 32,900 |
2015/10/02 | 200 | 202 | 198 | 201 | 36,400 |
2015/10/01 | 202 | 203 | 197 | 201 | 93,700 |
2015/09/30 | 202 | 207 | 199 | 200 | 50,300 |
2015/09/29 | 211 | 211 | 195 | 195 | 86,300 |
2015/09/28 | 216 | 216 | 210 | 213 | 10,100 |
2015/09/25 | 214 | 215 | 206 | 208 | 29,500 |
2015/09/24 | 213 | 218 | 211 | 215 | 17,000 |
2015/09/18 | 218 | 218 | 215 | 217 | 18,500 |
2015/09/17 | 216 | 218 | 216 | 218 | 18,800 |
2015/09/16 | 218 | 219 | 214 | 215 | 24,400 |
2015/09/15 | 220 | 222 | 215 | 216 | 34,600 |
2015/09/14 | 224 | 224 | 214 | 220 | 31,700 |
2015/09/11 | 217 | 223 | 210 | 221 | 33,500 |
2015/09/10 | 218 | 218 | 202 | 215 | 32,400 |
2015/09/09 | 220 | 222 | 215 | 220 | 39,800 |
2015/09/08 | 222 | 224 | 212 | 213 | 29,400 |
2015/09/07 | 218 | 222 | 208 | 222 | 15,800 |
2015/09/04 | 229 | 229 | 214 | 226 | 29,200 |
2015/09/03 | 227 | 232 | 227 | 229 | 8,200 |
2015/09/02 | 219 | 231 | 215 | 227 | 21,600 |
2015/09/01 | 235 | 235 | 224 | 229 | 27,300 |
2015/08/31 | 232 | 238 | 230 | 235 | 53,000 |
2015/08/28 | 229 | 236 | 227 | 231 | 50,300 |
2015/08/27 | 222 | 233 | 219 | 227 | 132,500 |
2015/08/26 | 199 | 210 | 194 | 206 | 131,000 |
2015/08/25 | 196 | 215 | 194 | 195 | 136,000 |
2015/08/24 | 225 | 235 | 202 | 211 | 161,400 |
2015/08/21 | 241 | 242 | 235 | 241 | 61,900 |
2015/08/20 | 248 | 249 | 245 | 245 | 18,200 |
2015/08/19 | 250 | 251 | 247 | 248 | 19,600 |
2015/08/18 | 253 | 256 | 249 | 253 | 14,600 |
2015/08/17 | 248 | 249 | 246 | 247 | 28,300 |
2015/08/14 | 252 | 253 | 249 | 249 | 54,800 |
2015/08/13 | 256 | 256 | 251 | 252 | 34,000 |
2015/08/12 | 255 | 260 | 254 | 256 | 46,000 |
2015/08/11 | 261 | 262 | 257 | 257 | 41,900 |
2015/08/10 | 261 | 277 | 255 | 266 | 419,600 |
2015/08/07 | 249 | 254 | 243 | 253 | 66,600 |
2015/08/06 | 247 | 250 | 246 | 248 | 12,200 |
2015/08/05 | 245 | 250 | 244 | 250 | 10,500 |
2015/08/04 | 251 | 251 | 244 | 247 | 25,500 |
2015/08/03 | 253 | 255 | 247 | 249 | 43,800 |
2015/07/31 | 245 | 253 | 244 | 252 | 15,500 |
2015/07/30 | 248 | 248 | 243 | 243 | 45,600 |
2015/07/29 | 254 | 254 | 247 | 248 | 31,500 |
2015/07/28 | 250 | 251 | 246 | 250 | 17,800 |
2015/07/27 | 250 | 253 | 249 | 250 | 19,000 |
2015/07/24 | 254 | 257 | 254 | 256 | 7,500 |
2015/07/23 | 257 | 258 | 252 | 255 | 24,800 |
2015/07/22 | 260 | 261 | 257 | 257 | 12,900 |
2015/07/21 | 259 | 262 | 256 | 261 | 35,800 |
2015/07/17 | 256 | 260 | 256 | 259 | 6,500 |
2015/07/16 | 257 | 259 | 257 | 259 | 16,900 |
2015/07/15 | 259 | 259 | 253 | 257 | 19,300 |
2015/07/14 | 254 | 260 | 254 | 256 | 16,200 |
2015/07/13 | 262 | 262 | 247 | 254 | 41,000 |
2015/07/10 | 248 | 252 | 245 | 249 | 28,500 |
2015/07/09 | 245 | 248 | 234 | 248 | 83,600 |
2015/07/08 | 262 | 262 | 252 | 252 | 41,500 |
2015/07/07 | 255 | 265 | 255 | 262 | 48,200 |
2015/07/06 | 262 | 262 | 249 | 254 | 54,500 |
2015/07/03 | 262 | 268 | 258 | 263 | 106,800 |
2015/07/02 | 260 | 264 | 259 | 261 | 46,100 |
2015/07/01 | 255 | 258 | 252 | 256 | 25,600 |
2015/06/30 | 251 | 254 | 250 | 254 | 25,700 |
2015/06/29 | 253 | 255 | 246 | 254 | 51,600 |
2015/06/26 | 263 | 264 | 259 | 260 | 31,700 |
2015/06/25 | 265 | 265 | 260 | 262 | 14,000 |
2015/06/24 | 262 | 265 | 262 | 265 | 35,900 |
2015/06/23 | 259 | 263 | 259 | 263 | 42,800 |
2015/06/22 | 253 | 259 | 253 | 258 | 25,000 |
2015/06/19 | 253 | 257 | 252 | 255 | 9,600 |
2015/06/18 | 254 | 256 | 252 | 252 | 12,700 |
2015/06/17 | 260 | 260 | 252 | 254 | 37,400 |
2015/06/16 | 262 | 262 | 258 | 258 | 30,800 |
2015/06/15 | 263 | 263 | 260 | 261 | 27,000 |
2015/06/12 | 258 | 263 | 257 | 261 | 29,500 |
2015/06/11 | 258 | 260 | 256 | 259 | 13,500 |
2015/06/10 | 256 | 260 | 256 | 258 | 13,000 |
2015/06/09 | 259 | 259 | 256 | 258 | 33,600 |
2015/06/08 | 263 | 264 | 259 | 263 | 30,400 |
2015/06/05 | 260 | 264 | 254 | 258 | 70,000 |
2015/06/04 | 263 | 263 | 259 | 260 | 14,100 |
2015/06/03 | 263 | 265 | 254 | 263 | 166,300 |
2015/06/02 | 267 | 269 | 262 | 265 | 54,100 |
2015/06/01 | 268 | 271 | 266 | 268 | 22,600 |
2015/05/29 | 271 | 274 | 268 | 271 | 63,400 |
2015/05/28 | 269 | 277 | 268 | 273 | 102,600 |
2015/05/27 | 270 | 277 | 270 | 270 | 170,800 |
2015/05/26 | 262 | 280 | 258 | 273 | 276,300 |
2015/05/25 | 258 | 263 | 256 | 263 | 44,000 |
2015/05/22 | 260 | 261 | 255 | 259 | 65,400 |
2015/05/21 | 254 | 262 | 254 | 261 | 141,800 |
2015/05/20 | 255 | 260 | 251 | 252 | 41,300 |
2015/05/19 | 261 | 261 | 250 | 256 | 60,700 |
2015/05/18 | 254 | 263 | 244 | 260 | 292,800 |
2015/05/15 | 242 | 255 | 239 | 253 | 96,700 |
2015/05/14 | 246 | 249 | 241 | 245 | 39,500 |
2015/05/13 | 244 | 247 | 241 | 247 | 23,900 |
2015/05/12 | 240 | 244 | 239 | 243 | 29,600 |
2015/05/11 | 241 | 243 | 236 | 241 | 38,400 |
2015/05/08 | 238 | 240 | 238 | 240 | 10,200 |
2015/05/07 | 237 | 240 | 235 | 239 | 24,600 |
2015/05/01 | 242 | 243 | 235 | 237 | 74,300 |
2015/04/30 | 245 | 247 | 241 | 241 | 46,300 |
2015/04/28 | 247 | 248 | 247 | 247 | 12,100 |
2015/04/27 | 248 | 249 | 245 | 248 | 15,000 |
2015/04/24 | 248 | 248 | 245 | 247 | 8,500 |
2015/04/23 | 248 | 248 | 245 | 245 | 10,100 |
2015/04/22 | 247 | 248 | 246 | 246 | 8,600 |
2015/04/21 | 244 | 247 | 244 | 247 | 16,200 |
2015/04/20 | 245 | 246 | 242 | 243 | 19,000 |
2015/04/17 | 247 | 247 | 242 | 245 | 28,700 |
2015/04/16 | 246 | 248 | 244 | 247 | 23,900 |
2015/04/15 | 248 | 249 | 244 | 246 | 23,500 |
2015/04/14 | 246 | 249 | 246 | 247 | 19,400 |
2015/04/13 | 250 | 250 | 246 | 248 | 22,800 |
2015/04/10 | 253 | 253 | 243 | 244 | 52,300 |
2015/04/09 | 251 | 254 | 251 | 253 | 25,300 |
2015/04/08 | 245 | 254 | 245 | 249 | 61,300 |
2015/04/07 | 242 | 246 | 241 | 244 | 19,700 |
2015/04/06 | 243 | 244 | 240 | 242 | 21,000 |
2015/04/03 | 246 | 246 | 242 | 245 | 15,700 |
2015/04/02 | 242 | 245 | 241 | 245 | 6,400 |
2015/04/01 | 244 | 244 | 240 | 244 | 25,200 |
2015/03/31 | 241 | 244 | 241 | 244 | 14,900 |
2015/03/30 | 242 | 244 | 239 | 241 | 10,000 |
2015/03/27 | 243 | 248 | 241 | 242 | 42,300 |
2015/03/26 | 249 | 251 | 243 | 243 | 67,200 |
2015/03/25 | 257 | 257 | 251 | 253 | 27,800 |
2015/03/24 | 259 | 259 | 252 | 256 | 35,000 |
2015/03/23 | 258 | 260 | 256 | 259 | 47,500 |
2015/03/20 | 253 | 259 | 251 | 256 | 53,700 |
2015/03/19 | 253 | 255 | 245 | 253 | 134,900 |
2015/03/18 | 259 | 274 | 250 | 257 | 606,800 |
2015/03/17 | 240 | 249 | 239 | 248 | 87,500 |
2015/03/16 | 240 | 245 | 237 | 240 | 97,400 |
2015/03/13 | 234 | 243 | 232 | 240 | 154,500 |
2015/03/12 | 229 | 234 | 229 | 233 | 56,900 |
2015/03/11 | 232 | 233 | 227 | 231 | 99,300 |
2015/03/10 | 235 | 236 | 233 | 233 | 26,800 |
2015/03/09 | 233 | 235 | 232 | 235 | 20,400 |
2015/03/06 | 233 | 236 | 232 | 233 | 60,700 |
2015/03/05 | 232 | 237 | 232 | 235 | 23,100 |
2015/03/04 | 237 | 237 | 232 | 235 | 34,200 |
2015/03/03 | 239 | 239 | 232 | 234 | 49,400 |
2015/03/02 | 239 | 239 | 233 | 235 | 119,000 |
2015/02/27 | 244 | 244 | 239 | 239 | 70,200 |
2015/02/26 | 244 | 246 | 242 | 242 | 105,300 |
2015/02/25 | 240 | 242 | 237 | 241 | 41,900 |
2015/02/24 | 243 | 243 | 238 | 241 | 66,900 |
2015/02/23 | 243 | 244 | 239 | 240 | 83,000 |
2015/02/20 | 236 | 243 | 235 | 243 | 173,100 |
2015/02/19 | 236 | 237 | 231 | 235 | 108,300 |
2015/02/18 | 242 | 243 | 235 | 235 | 179,200 |
2015/02/17 | 239 | 249 | 236 | 241 | 557,100 |
2015/02/16 | 227 | 242 | 224 | 235 | 1,150,800 |
2015/02/13 | 293 | 301 | 266 | 299 | 310,200 |
2015/02/12 | 284 | 287 | 280 | 287 | 111,300 |
2015/02/10 | 278 | 281 | 277 | 281 | 38,900 |
2015/02/09 | 277 | 282 | 275 | 277 | 51,300 |
2015/02/06 | 270 | 272 | 267 | 272 | 38,600 |
2015/02/05 | 271 | 274 | 268 | 274 | 27,500 |
2015/02/04 | 276 | 276 | 270 | 272 | 29,200 |
2015/02/03 | 274 | 277 | 270 | 277 | 28,000 |
2015/02/02 | 280 | 280 | 271 | 274 | 49,500 |
2015/01/30 | 283 | 288 | 276 | 280 | 56,800 |
2015/01/29 | 283 | 283 | 276 | 276 | 39,100 |
2015/01/28 | 281 | 289 | 279 | 283 | 39,300 |
2015/01/27 | 290 | 291 | 285 | 285 | 34,500 |
2015/01/26 | 285 | 292 | 284 | 288 | 54,500 |
2015/01/23 | 277 | 291 | 275 | 288 | 96,300 |
2015/01/22 | 277 | 280 | 269 | 278 | 71,700 |
2015/01/21 | 263 | 277 | 261 | 277 | 72,300 |
2015/01/20 | 267 | 268 | 262 | 264 | 29,800 |
2015/01/19 | 260 | 262 | 258 | 262 | 13,900 |
2015/01/16 | 271 | 271 | 246 | 260 | 141,500 |
2015/01/15 | 266 | 270 | 263 | 268 | 31,000 |
2015/01/14 | 269 | 270 | 261 | 267 | 43,300 |
2015/01/13 | 267 | 271 | 265 | 269 | 36,100 |
2015/01/09 | 276 | 276 | 268 | 272 | 38,000 |
2015/01/08 | 271 | 274 | 270 | 273 | 18,600 |
2015/01/07 | 272 | 275 | 271 | 273 | 11,400 |
2015/01/06 | 275 | 275 | 270 | 270 | 42,100 |
2015/01/05 | 280 | 284 | 275 | 279 | 20,300 |