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 |
---|---|---|---|---|---|
2017/12/29 | 655 | 665 | 650 | 652 | 200,300 |
2017/12/28 | 664 | 673 | 655 | 660 | 232,100 |
2017/12/27 | 648 | 678 | 648 | 673 | 472,800 |
2017/12/26 | 651 | 658 | 641 | 650 | 402,400 |
2017/12/25 | 675 | 678 | 659 | 659 | 354,200 |
2017/12/22 | 686 | 697 | 675 | 680 | 430,000 |
2017/12/21 | 730 | 744 | 694 | 698 | 650,500 |
2017/12/20 | 710 | 725 | 677 | 723 | 1,137,900 |
2017/12/19 | 801 | 813 | 720 | 730 | 4,529,300 |
2017/12/18 | 664 | 726 | 662 | 726 | 2,341,200 |
2017/12/15 | 633 | 640 | 622 | 626 | 154,300 |
2017/12/14 | 610 | 645 | 607 | 637 | 274,800 |
2017/12/13 | 626 | 629 | 612 | 612 | 147,100 |
2017/12/12 | 618 | 636 | 618 | 626 | 171,800 |
2017/12/11 | 638 | 646 | 621 | 628 | 177,200 |
2017/12/08 | 644 | 673 | 635 | 642 | 448,800 |
2017/12/07 | 630 | 650 | 617 | 636 | 311,100 |
2017/12/06 | 636 | 643 | 605 | 622 | 357,700 |
2017/12/05 | 642 | 646 | 625 | 626 | 221,700 |
2017/12/04 | 662 | 666 | 646 | 646 | 242,500 |
2017/12/01 | 653 | 673 | 646 | 672 | 372,000 |
2017/11/30 | 646 | 652 | 625 | 637 | 380,400 |
2017/11/29 | 682 | 683 | 649 | 651 | 448,900 |
2017/11/28 | 696 | 700 | 675 | 679 | 344,300 |
2017/11/27 | 720 | 720 | 699 | 699 | 408,700 |
2017/11/24 | 707 | 715 | 695 | 698 | 410,100 |
2017/11/22 | 702 | 734 | 688 | 708 | 957,700 |
2017/11/21 | 705 | 711 | 696 | 700 | 347,000 |
2017/11/20 | 712 | 715 | 697 | 697 | 502,200 |
2017/11/17 | 735 | 745 | 701 | 719 | 657,100 |
2017/11/16 | 694 | 739 | 691 | 728 | 713,800 |
2017/11/15 | 720 | 748 | 684 | 704 | 1,515,400 |
2017/11/14 | 817 | 844 | 780 | 787 | 2,690,600 |
2017/11/13 | 774 | 811 | 764 | 808 | 2,036,500 |
2017/11/10 | 730 | 772 | 721 | 744 | 1,344,900 |
2017/11/09 | 734 | 775 | 721 | 730 | 1,524,200 |
2017/11/08 | 755 | 770 | 715 | 730 | 2,499,300 |
2017/11/07 | 811 | 820 | 736 | 750 | 2,602,400 |
2017/11/06 | 825 | 863 | 804 | 804 | 4,467,200 |
2017/11/02 | 850 | 920 | 801 | 810 | 12,957,000 |
2017/11/01 | 729 | 842 | 712 | 825 | 15,509,500 |
2017/10/31 | 703 | 724 | 695 | 702 | 2,273,700 |
2017/10/30 | 664 | 683 | 657 | 678 | 847,500 |
2017/10/27 | 659 | 666 | 646 | 654 | 525,600 |
2017/10/26 | 635 | 672 | 635 | 651 | 1,144,000 |
2017/10/25 | 672 | 687 | 620 | 625 | 1,316,000 |
2017/10/24 | 684 | 702 | 669 | 678 | 811,500 |
2017/10/23 | 677 | 720 | 659 | 709 | 2,660,100 |
2017/10/20 | 677 | 686 | 650 | 657 | 1,447,500 |
2017/10/19 | 687 | 713 | 675 | 681 | 1,077,300 |
2017/10/18 | 710 | 732 | 681 | 691 | 2,752,600 |
2017/10/17 | 750 | 764 | 707 | 715 | 2,196,400 |
2017/10/16 | 713 | 770 | 713 | 726 | 4,799,500 |
2017/10/13 | 705 | 773 | 670 | 708 | 6,847,500 |
2017/10/12 | 710 | 819 | 710 | 720 | 9,365,500 |
2017/10/11 | 824 | 900 | 697 | 725 | 19,220,000 |
2017/10/10 | 700 | 750 | 680 | 750 | 8,107,600 |
2017/10/06 | 530 | 650 | 523 | 650 | 23,563,200 |
2017/10/05 | 500 | 589 | 486 | 550 | 21,190,400 |
2017/10/04 | 581 | 589 | 493 | 512 | 9,007,800 |
2017/10/03 | 535 | 605 | 518 | 585 | 21,922,200 |
2017/10/02 | 449 | 507 | 435 | 507 | 18,837,000 |
2017/09/29 | 346 | 427 | 342 | 427 | 6,536,700 |
2017/09/28 | 312 | 359 | 310 | 347 | 3,296,200 |
2017/09/27 | 309 | 311 | 307 | 311 | 68,400 |
2017/09/26 | 308 | 309 | 304 | 305 | 49,500 |
2017/09/25 | 307 | 312 | 307 | 308 | 53,300 |
2017/09/22 | 310 | 312 | 303 | 306 | 108,800 |
2017/09/21 | 312 | 317 | 311 | 311 | 80,000 |
2017/09/20 | 317 | 318 | 306 | 309 | 159,500 |
2017/09/19 | 312 | 318 | 306 | 317 | 245,200 |
2017/09/15 | 305 | 311 | 305 | 307 | 58,300 |
2017/09/14 | 315 | 315 | 303 | 307 | 89,600 |
2017/09/13 | 315 | 316 | 311 | 313 | 94,900 |
2017/09/12 | 310 | 316 | 310 | 314 | 163,100 |
2017/09/11 | 303 | 316 | 301 | 303 | 168,200 |
2017/09/08 | 307 | 309 | 297 | 303 | 240,800 |
2017/09/07 | 301 | 338 | 291 | 306 | 1,127,600 |
2017/09/06 | 288 | 298 | 285 | 295 | 69,600 |
2017/09/05 | 305 | 309 | 289 | 292 | 159,200 |
2017/09/04 | 313 | 313 | 303 | 306 | 68,500 |
2017/09/01 | 313 | 317 | 312 | 313 | 52,100 |
2017/08/31 | 317 | 317 | 311 | 312 | 51,500 |
2017/08/30 | 315 | 318 | 309 | 312 | 97,100 |
2017/08/29 | 314 | 319 | 314 | 316 | 70,600 |
2017/08/28 | 320 | 322 | 317 | 318 | 97,000 |
2017/08/25 | 314 | 318 | 313 | 315 | 80,900 |
2017/08/24 | 310 | 316 | 310 | 312 | 113,800 |
2017/08/23 | 309 | 315 | 305 | 312 | 245,400 |
2017/08/22 | 298 | 301 | 297 | 298 | 57,700 |
2017/08/21 | 300 | 303 | 297 | 297 | 57,700 |
2017/08/18 | 300 | 310 | 296 | 302 | 87,700 |
2017/08/17 | 308 | 311 | 305 | 306 | 166,700 |
2017/08/16 | 294 | 306 | 293 | 302 | 129,800 |
2017/08/15 | 290 | 299 | 290 | 294 | 151,800 |
2017/08/14 | 297 | 297 | 282 | 292 | 212,400 |
2017/08/10 | 309 | 312 | 288 | 298 | 1,376,000 |
2017/08/09 | 355 | 365 | 343 | 365 | 434,500 |
2017/08/08 | 358 | 361 | 352 | 361 | 551,300 |
2017/08/07 | 338 | 356 | 338 | 352 | 500,500 |
2017/08/04 | 334 | 342 | 329 | 336 | 271,000 |
2017/08/03 | 339 | 341 | 326 | 327 | 372,800 |
2017/08/02 | 340 | 347 | 337 | 342 | 265,700 |
2017/08/01 | 371 | 376 | 336 | 348 | 1,397,900 |
2017/07/31 | 346 | 362 | 342 | 362 | 1,579,400 |
2017/07/28 | 332 | 342 | 330 | 337 | 498,600 |
2017/07/27 | 341 | 354 | 328 | 331 | 1,343,200 |
2017/07/26 | 322 | 325 | 320 | 325 | 98,000 |
2017/07/25 | 322 | 325 | 319 | 322 | 86,800 |
2017/07/24 | 322 | 325 | 320 | 323 | 108,700 |
2017/07/21 | 321 | 327 | 319 | 325 | 152,800 |
2017/07/20 | 324 | 324 | 317 | 318 | 66,800 |
2017/07/19 | 316 | 323 | 316 | 323 | 64,900 |
2017/07/18 | 315 | 321 | 315 | 317 | 88,300 |
2017/07/14 | 319 | 323 | 317 | 317 | 81,500 |
2017/07/13 | 326 | 326 | 319 | 319 | 128,900 |
2017/07/12 | 321 | 326 | 318 | 326 | 138,900 |
2017/07/11 | 327 | 327 | 322 | 323 | 130,300 |
2017/07/10 | 325 | 325 | 318 | 323 | 112,600 |
2017/07/07 | 319 | 323 | 316 | 323 | 95,700 |
2017/07/06 | 322 | 330 | 319 | 322 | 213,800 |
2017/07/05 | 316 | 322 | 315 | 322 | 130,600 |
2017/07/04 | 326 | 328 | 312 | 315 | 344,000 |
2017/07/03 | 323 | 326 | 318 | 324 | 248,800 |
2017/06/30 | 317 | 326 | 311 | 319 | 348,300 |
2017/06/29 | 324 | 329 | 312 | 318 | 277,300 |
2017/06/28 | 320 | 332 | 318 | 319 | 325,200 |
2017/06/27 | 328 | 339 | 320 | 320 | 1,015,800 |
2017/06/26 | 321 | 325 | 311 | 315 | 751,000 |
2017/06/23 | 333 | 343 | 315 | 327 | 1,458,900 |
2017/06/22 | 378 | 387 | 335 | 339 | 3,853,700 |
2017/06/21 | 386 | 429 | 362 | 378 | 15,152,700 |
2017/06/20 | 275 | 354 | 274 | 354 | 5,973,500 |
2017/06/19 | 270 | 277 | 267 | 274 | 92,100 |
2017/06/16 | 270 | 273 | 267 | 270 | 31,500 |
2017/06/15 | 272 | 277 | 268 | 269 | 64,000 |
2017/06/14 | 268 | 278 | 268 | 273 | 98,300 |
2017/06/13 | 268 | 270 | 266 | 268 | 30,700 |
2017/06/12 | 271 | 273 | 268 | 270 | 80,000 |
2017/06/09 | 273 | 274 | 272 | 274 | 15,700 |
2017/06/08 | 275 | 278 | 272 | 273 | 53,100 |
2017/06/07 | 274 | 277 | 271 | 276 | 23,600 |
2017/06/06 | 275 | 279 | 275 | 275 | 16,700 |
2017/06/05 | 276 | 285 | 275 | 277 | 82,000 |
2017/06/02 | 282 | 283 | 274 | 277 | 66,500 |
2017/06/01 | 282 | 286 | 278 | 282 | 63,300 |
2017/05/31 | 283 | 287 | 282 | 282 | 45,700 |
2017/05/30 | 292 | 298 | 286 | 286 | 143,800 |
2017/05/29 | 283 | 293 | 283 | 291 | 199,400 |
2017/05/26 | 276 | 285 | 275 | 283 | 207,500 |
2017/05/25 | 277 | 278 | 272 | 278 | 129,700 |
2017/05/24 | 259 | 279 | 257 | 278 | 243,700 |
2017/05/23 | 259 | 264 | 258 | 258 | 50,700 |
2017/05/22 | 253 | 259 | 253 | 259 | 33,100 |
2017/05/19 | 253 | 254 | 252 | 254 | 18,200 |
2017/05/18 | 255 | 256 | 252 | 253 | 48,300 |
2017/05/17 | 257 | 262 | 256 | 259 | 39,000 |
2017/05/16 | 267 | 268 | 256 | 260 | 110,100 |
2017/05/15 | 263 | 271 | 261 | 270 | 97,800 |
2017/05/12 | 268 | 268 | 260 | 264 | 44,700 |
2017/05/11 | 271 | 272 | 265 | 268 | 39,800 |
2017/05/10 | 270 | 272 | 268 | 272 | 41,700 |
2017/05/09 | 272 | 272 | 269 | 270 | 31,200 |
2017/05/08 | 274 | 274 | 266 | 272 | 109,700 |
2017/05/02 | 259 | 269 | 259 | 269 | 122,100 |
2017/05/01 | 255 | 261 | 255 | 260 | 64,900 |
2017/04/28 | 255 | 259 | 253 | 254 | 99,000 |
2017/04/27 | 260 | 261 | 256 | 257 | 78,500 |
2017/04/26 | 264 | 264 | 258 | 259 | 109,300 |
2017/04/25 | 242 | 268 | 242 | 259 | 229,400 |
2017/04/24 | 244 | 247 | 242 | 244 | 48,400 |
2017/04/21 | 245 | 246 | 242 | 244 | 49,700 |
2017/04/20 | 240 | 245 | 239 | 243 | 90,600 |
2017/04/19 | 240 | 248 | 240 | 243 | 112,000 |
2017/04/18 | 243 | 249 | 243 | 245 | 38,200 |
2017/04/17 | 239 | 244 | 225 | 242 | 55,100 |
2017/04/14 | 240 | 244 | 234 | 240 | 54,700 |
2017/04/13 | 227 | 240 | 224 | 238 | 120,300 |
2017/04/12 | 252 | 253 | 236 | 238 | 150,800 |
2017/04/11 | 257 | 260 | 251 | 255 | 66,700 |
2017/04/10 | 255 | 259 | 251 | 254 | 50,200 |
2017/04/07 | 255 | 260 | 250 | 257 | 70,200 |
2017/04/06 | 266 | 268 | 251 | 255 | 153,000 |
2017/04/05 | 268 | 273 | 267 | 269 | 109,000 |
2017/04/04 | 285 | 288 | 272 | 274 | 281,700 |
2017/04/03 | 286 | 291 | 286 | 291 | 39,700 |
2017/03/31 | 288 | 291 | 288 | 289 | 62,200 |
2017/03/30 | 294 | 294 | 288 | 288 | 73,900 |
2017/03/29 | 289 | 298 | 287 | 294 | 90,900 |
2017/03/28 | 300 | 300 | 288 | 293 | 125,800 |
2017/03/27 | 303 | 303 | 295 | 295 | 87,700 |
2017/03/24 | 300 | 300 | 296 | 298 | 81,800 |
2017/03/23 | 302 | 306 | 296 | 298 | 185,600 |
2017/03/22 | 307 | 313 | 298 | 304 | 460,800 |
2017/03/21 | 315 | 323 | 305 | 315 | 834,100 |
2017/03/17 | 313 | 318 | 300 | 308 | 689,400 |
2017/03/16 | 302 | 327 | 298 | 314 | 1,323,700 |
2017/03/15 | 294 | 305 | 294 | 303 | 455,200 |
2017/03/14 | 291 | 296 | 289 | 294 | 109,200 |
2017/03/13 | 293 | 293 | 288 | 288 | 78,800 |
2017/03/10 | 292 | 295 | 289 | 290 | 82,500 |
2017/03/09 | 294 | 297 | 291 | 291 | 169,800 |
2017/03/08 | 285 | 293 | 285 | 291 | 250,900 |
2017/03/07 | 284 | 288 | 284 | 284 | 129,800 |
2017/03/06 | 286 | 289 | 284 | 285 | 77,700 |
2017/03/03 | 284 | 293 | 283 | 289 | 157,200 |
2017/03/02 | 287 | 287 | 285 | 285 | 65,400 |
2017/03/01 | 284 | 286 | 282 | 284 | 62,000 |
2017/02/28 | 284 | 287 | 284 | 285 | 38,000 |
2017/02/27 | 285 | 289 | 284 | 284 | 38,800 |
2017/02/24 | 286 | 289 | 284 | 286 | 60,800 |
2017/02/23 | 288 | 290 | 287 | 287 | 36,400 |
2017/02/22 | 287 | 290 | 286 | 288 | 49,200 |
2017/02/21 | 289 | 292 | 287 | 287 | 72,200 |
2017/02/20 | 293 | 294 | 290 | 291 | 36,700 |
2017/02/17 | 285 | 298 | 285 | 289 | 98,000 |
2017/02/16 | 286 | 288 | 284 | 285 | 41,000 |
2017/02/15 | 283 | 289 | 282 | 288 | 198,800 |
2017/02/14 | 297 | 299 | 291 | 299 | 79,700 |
2017/02/13 | 294 | 296 | 292 | 294 | 36,200 |
2017/02/10 | 294 | 295 | 292 | 294 | 40,700 |
2017/02/09 | 295 | 297 | 292 | 294 | 30,400 |
2017/02/08 | 296 | 303 | 293 | 296 | 139,200 |
2017/02/07 | 288 | 302 | 286 | 296 | 213,000 |
2017/02/06 | 286 | 290 | 283 | 285 | 55,400 |
2017/02/03 | 287 | 291 | 283 | 285 | 102,900 |
2017/02/02 | 290 | 291 | 288 | 288 | 40,500 |
2017/02/01 | 287 | 290 | 285 | 287 | 39,300 |
2017/01/31 | 293 | 295 | 288 | 289 | 89,700 |
2017/01/30 | 292 | 297 | 292 | 296 | 40,300 |
2017/01/27 | 297 | 297 | 293 | 293 | 84,900 |
2017/01/26 | 305 | 307 | 297 | 298 | 224,500 |
2017/01/25 | 287 | 307 | 284 | 306 | 649,500 |
2017/01/24 | 280 | 285 | 278 | 285 | 92,800 |
2017/01/23 | 284 | 284 | 280 | 280 | 57,400 |
2017/01/20 | 289 | 289 | 283 | 284 | 103,600 |
2017/01/19 | 292 | 294 | 284 | 284 | 160,700 |
2017/01/18 | 287 | 287 | 280 | 282 | 133,100 |
2017/01/17 | 288 | 290 | 285 | 290 | 57,100 |
2017/01/16 | 294 | 295 | 285 | 289 | 134,200 |
2017/01/13 | 295 | 298 | 292 | 295 | 128,100 |
2017/01/12 | 303 | 304 | 294 | 296 | 150,500 |
2017/01/11 | 298 | 304 | 298 | 300 | 132,100 |
2017/01/10 | 296 | 301 | 296 | 298 | 118,600 |
2017/01/06 | 296 | 299 | 295 | 295 | 48,000 |
2017/01/05 | 299 | 299 | 295 | 297 | 85,900 |
2017/01/04 | 296 | 299 | 294 | 297 | 89,600 |