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 |
---|---|---|---|---|---|
2018/12/28 | 255 | 267 | 250 | 262 | 61,900 |
2018/12/27 | 269 | 269 | 252 | 263 | 57,300 |
2018/12/26 | 250 | 250 | 236 | 244 | 97,600 |
2018/12/25 | 217 | 243 | 216 | 228 | 260,700 |
2018/12/21 | 260 | 268 | 246 | 257 | 106,500 |
2018/12/20 | 280 | 286 | 271 | 274 | 69,200 |
2018/12/19 | 292 | 297 | 282 | 288 | 59,900 |
2018/12/18 | 302 | 303 | 293 | 297 | 50,200 |
2018/12/17 | 320 | 324 | 310 | 310 | 31,600 |
2018/12/14 | 333 | 333 | 322 | 325 | 33,200 |
2018/12/13 | 323 | 329 | 318 | 325 | 47,700 |
2018/12/12 | 315 | 328 | 315 | 320 | 50,300 |
2018/12/11 | 321 | 330 | 306 | 312 | 136,600 |
2018/12/10 | 343 | 343 | 316 | 316 | 75,900 |
2018/12/07 | 350 | 355 | 340 | 343 | 40,700 |
2018/12/06 | 360 | 362 | 345 | 345 | 39,700 |
2018/12/05 | 357 | 374 | 357 | 360 | 59,200 |
2018/12/04 | 374 | 379 | 365 | 365 | 48,500 |
2018/12/03 | 378 | 382 | 368 | 370 | 89,100 |
2018/11/30 | 363 | 379 | 363 | 377 | 68,000 |
2018/11/29 | 368 | 371 | 361 | 363 | 62,700 |
2018/11/28 | 357 | 374 | 357 | 364 | 91,900 |
2018/11/27 | 363 | 364 | 353 | 354 | 32,900 |
2018/11/26 | 354 | 362 | 348 | 359 | 103,700 |
2018/11/22 | 363 | 367 | 354 | 354 | 62,800 |
2018/11/21 | 362 | 368 | 358 | 361 | 62,200 |
2018/11/20 | 380 | 380 | 362 | 363 | 61,600 |
2018/11/19 | 363 | 385 | 363 | 383 | 47,600 |
2018/11/16 | 373 | 384 | 368 | 368 | 27,300 |
2018/11/15 | 361 | 380 | 361 | 368 | 114,900 |
2018/11/14 | 408 | 414 | 400 | 400 | 30,500 |
2018/11/13 | 397 | 410 | 393 | 408 | 44,400 |
2018/11/12 | 414 | 414 | 402 | 404 | 31,500 |
2018/11/09 | 413 | 418 | 409 | 410 | 27,600 |
2018/11/08 | 418 | 419 | 413 | 416 | 34,600 |
2018/11/07 | 404 | 419 | 404 | 413 | 46,400 |
2018/11/06 | 421 | 422 | 404 | 405 | 25,000 |
2018/11/05 | 418 | 433 | 411 | 411 | 46,500 |
2018/11/02 | 422 | 432 | 415 | 426 | 61,400 |
2018/11/01 | 396 | 433 | 390 | 430 | 237,400 |
2018/10/31 | 362 | 389 | 362 | 389 | 69,800 |
2018/10/30 | 345 | 374 | 342 | 368 | 87,100 |
2018/10/29 | 375 | 381 | 346 | 353 | 156,600 |
2018/10/26 | 406 | 406 | 378 | 383 | 52,000 |
2018/10/25 | 398 | 403 | 390 | 390 | 88,400 |
2018/10/24 | 421 | 421 | 403 | 414 | 41,800 |
2018/10/23 | 425 | 428 | 420 | 421 | 53,300 |
2018/10/22 | 430 | 437 | 423 | 432 | 27,100 |
2018/10/19 | 438 | 438 | 429 | 433 | 18,400 |
2018/10/18 | 441 | 444 | 433 | 439 | 34,900 |
2018/10/17 | 439 | 446 | 435 | 436 | 42,500 |
2018/10/16 | 435 | 440 | 431 | 433 | 24,900 |
2018/10/15 | 449 | 449 | 432 | 439 | 51,900 |
2018/10/12 | 436 | 448 | 423 | 442 | 139,900 |
2018/10/11 | 400 | 415 | 398 | 412 | 149,300 |
2018/10/10 | 428 | 440 | 411 | 419 | 182,000 |
2018/10/09 | 447 | 447 | 425 | 428 | 95,000 |
2018/10/05 | 453 | 457 | 443 | 447 | 179,200 |
2018/10/04 | 443 | 521 | 436 | 460 | 1,236,600 |
2018/10/03 | 441 | 446 | 438 | 441 | 48,500 |
2018/10/02 | 452 | 454 | 439 | 440 | 61,800 |
2018/10/01 | 445 | 456 | 438 | 451 | 120,500 |
2018/09/28 | 445 | 447 | 433 | 439 | 125,900 |
2018/09/27 | 451 | 451 | 436 | 437 | 105,200 |
2018/09/26 | 449 | 455 | 438 | 449 | 118,200 |
2018/09/25 | 453 | 463 | 444 | 450 | 60,400 |
2018/09/21 | 459 | 467 | 455 | 455 | 76,500 |
2018/09/20 | 458 | 474 | 452 | 456 | 180,600 |
2018/09/19 | 453 | 459 | 450 | 454 | 65,900 |
2018/09/18 | 463 | 463 | 444 | 451 | 70,500 |
2018/09/14 | 457 | 463 | 448 | 455 | 49,500 |
2018/09/13 | 444 | 460 | 444 | 457 | 68,200 |
2018/09/12 | 463 | 469 | 443 | 445 | 142,400 |
2018/09/11 | 484 | 487 | 464 | 470 | 145,700 |
2018/09/10 | 489 | 491 | 480 | 482 | 117,200 |
2018/09/07 | 503 | 508 | 483 | 489 | 273,800 |
2018/09/06 | 536 | 541 | 516 | 519 | 205,300 |
2018/09/05 | 554 | 565 | 527 | 546 | 666,700 |
2018/09/04 | 512 | 557 | 503 | 540 | 1,122,500 |
2018/09/03 | 522 | 534 | 498 | 502 | 324,300 |
2018/08/31 | 526 | 529 | 515 | 522 | 252,100 |
2018/08/30 | 545 | 547 | 521 | 523 | 351,600 |
2018/08/29 | 543 | 564 | 529 | 537 | 1,284,900 |
2018/08/28 | 527 | 555 | 511 | 517 | 1,234,500 |
2018/08/27 | 514 | 567 | 502 | 522 | 2,828,200 |
2018/08/24 | 533 | 608 | 512 | 523 | 4,897,700 |
2018/08/23 | 543 | 543 | 543 | 543 | 246,900 |
2018/08/22 | 463 | 463 | 463 | 463 | 59,600 |
2018/08/21 | 387 | 389 | 381 | 383 | 19,000 |
2018/08/20 | 384 | 386 | 381 | 383 | 24,800 |
2018/08/17 | 387 | 387 | 380 | 383 | 17,200 |
2018/08/16 | 383 | 386 | 376 | 377 | 56,400 |
2018/08/15 | 394 | 403 | 388 | 388 | 43,600 |
2018/08/14 | 396 | 403 | 395 | 398 | 40,400 |
2018/08/13 | 375 | 399 | 367 | 395 | 147,100 |
2018/08/10 | 424 | 447 | 421 | 439 | 80,800 |
2018/08/09 | 430 | 430 | 418 | 424 | 7,300 |
2018/08/08 | 412 | 430 | 412 | 423 | 23,200 |
2018/08/07 | 415 | 423 | 415 | 415 | 15,100 |
2018/08/06 | 426 | 432 | 412 | 417 | 47,000 |
2018/08/03 | 435 | 441 | 431 | 431 | 35,600 |
2018/08/02 | 440 | 443 | 436 | 441 | 36,200 |
2018/08/01 | 450 | 450 | 439 | 439 | 37,000 |
2018/07/31 | 438 | 441 | 430 | 435 | 37,100 |
2018/07/30 | 440 | 444 | 438 | 440 | 53,500 |
2018/07/27 | 437 | 449 | 435 | 442 | 47,500 |
2018/07/26 | 450 | 451 | 431 | 437 | 73,300 |
2018/07/25 | 443 | 473 | 440 | 448 | 263,700 |
2018/07/24 | 415 | 447 | 415 | 441 | 193,800 |
2018/07/23 | 407 | 416 | 406 | 409 | 72,800 |
2018/07/20 | 415 | 427 | 403 | 411 | 62,300 |
2018/07/19 | 406 | 424 | 406 | 419 | 72,100 |
2018/07/18 | 401 | 410 | 401 | 406 | 51,700 |
2018/07/17 | 403 | 407 | 401 | 403 | 48,700 |
2018/07/13 | 403 | 417 | 402 | 407 | 144,400 |
2018/07/12 | 418 | 418 | 401 | 403 | 133,500 |
2018/07/11 | 420 | 428 | 411 | 418 | 164,800 |
2018/07/10 | 405 | 474 | 403 | 432 | 620,600 |
2018/07/09 | 376 | 406 | 376 | 399 | 112,200 |
2018/07/06 | 385 | 398 | 382 | 382 | 107,700 |
2018/07/05 | 392 | 402 | 377 | 377 | 113,200 |
2018/07/04 | 417 | 417 | 395 | 395 | 89,800 |
2018/07/03 | 435 | 442 | 417 | 425 | 42,200 |
2018/07/02 | 436 | 458 | 432 | 438 | 110,900 |
2018/06/29 | 407 | 424 | 404 | 421 | 52,500 |
2018/06/28 | 406 | 410 | 394 | 403 | 83,000 |
2018/06/27 | 421 | 426 | 413 | 414 | 36,000 |
2018/06/26 | 411 | 425 | 411 | 421 | 62,000 |
2018/06/25 | 445 | 451 | 421 | 427 | 77,000 |
2018/06/22 | 454 | 460 | 447 | 449 | 32,000 |
2018/06/21 | 456 | 475 | 451 | 461 | 49,600 |
2018/06/20 | 462 | 463 | 441 | 458 | 81,500 |
2018/06/19 | 473 | 477 | 462 | 463 | 88,800 |
2018/06/18 | 489 | 492 | 476 | 476 | 92,800 |
2018/06/15 | 497 | 497 | 487 | 489 | 43,700 |
2018/06/14 | 495 | 497 | 488 | 490 | 29,800 |
2018/06/13 | 496 | 499 | 490 | 494 | 49,200 |
2018/06/12 | 495 | 499 | 491 | 495 | 29,700 |
2018/06/11 | 495 | 498 | 491 | 495 | 32,900 |
2018/06/08 | 491 | 504 | 490 | 500 | 60,200 |
2018/06/07 | 485 | 495 | 485 | 489 | 42,000 |
2018/06/06 | 485 | 490 | 482 | 483 | 47,700 |
2018/06/05 | 497 | 497 | 486 | 488 | 39,600 |
2018/06/04 | 490 | 508 | 486 | 496 | 72,900 |
2018/06/01 | 492 | 497 | 486 | 491 | 75,100 |
2018/05/31 | 519 | 520 | 492 | 492 | 168,800 |
2018/05/30 | 485 | 545 | 482 | 511 | 871,200 |
2018/05/29 | 504 | 504 | 486 | 491 | 67,100 |
2018/05/28 | 509 | 510 | 499 | 504 | 50,600 |
2018/05/25 | 513 | 522 | 506 | 510 | 63,800 |
2018/05/24 | 529 | 531 | 513 | 522 | 129,600 |
2018/05/23 | 532 | 542 | 530 | 534 | 70,700 |
2018/05/22 | 534 | 539 | 527 | 536 | 106,000 |
2018/05/21 | 517 | 525 | 517 | 522 | 80,400 |
2018/05/18 | 506 | 523 | 504 | 515 | 94,800 |
2018/05/17 | 494 | 507 | 494 | 503 | 69,800 |
2018/05/16 | 505 | 508 | 494 | 500 | 130,500 |
2018/05/15 | 532 | 532 | 508 | 515 | 99,800 |
2018/05/14 | 529 | 532 | 512 | 522 | 86,100 |
2018/05/11 | 529 | 537 | 527 | 529 | 76,400 |
2018/05/10 | 527 | 534 | 524 | 532 | 81,900 |
2018/05/09 | 530 | 537 | 520 | 527 | 135,500 |
2018/05/08 | 537 | 540 | 522 | 530 | 173,800 |
2018/05/07 | 546 | 553 | 534 | 537 | 272,800 |
2018/05/02 | 569 | 598 | 553 | 557 | 598,300 |
2018/05/01 | 550 | 640 | 548 | 587 | 3,091,700 |
2018/04/27 | 481 | 541 | 480 | 541 | 597,300 |
2018/04/26 | 500 | 505 | 456 | 461 | 163,600 |
2018/04/25 | 502 | 508 | 496 | 500 | 70,300 |
2018/04/24 | 504 | 521 | 502 | 511 | 83,800 |
2018/04/23 | 503 | 513 | 501 | 504 | 51,400 |
2018/04/20 | 489 | 506 | 488 | 506 | 54,200 |
2018/04/19 | 487 | 498 | 487 | 496 | 50,300 |
2018/04/18 | 487 | 498 | 487 | 495 | 42,300 |
2018/04/17 | 485 | 494 | 476 | 485 | 53,600 |
2018/04/16 | 500 | 504 | 483 | 487 | 59,400 |
2018/04/13 | 495 | 509 | 492 | 505 | 52,300 |
2018/04/12 | 503 | 514 | 498 | 500 | 83,700 |
2018/04/11 | 502 | 515 | 502 | 511 | 76,500 |
2018/04/10 | 501 | 503 | 484 | 498 | 126,000 |
2018/04/09 | 482 | 502 | 456 | 500 | 273,800 |
2018/04/06 | 514 | 519 | 489 | 495 | 146,300 |
2018/04/05 | 538 | 538 | 515 | 521 | 123,700 |
2018/04/04 | 560 | 560 | 538 | 538 | 62,000 |
2018/04/03 | 560 | 561 | 546 | 552 | 53,100 |
2018/04/02 | 562 | 568 | 559 | 559 | 35,300 |
2018/03/30 | 558 | 571 | 556 | 562 | 75,400 |
2018/03/29 | 573 | 573 | 552 | 553 | 43,700 |
2018/03/28 | 557 | 574 | 556 | 562 | 37,200 |
2018/03/27 | 571 | 588 | 562 | 563 | 88,100 |
2018/03/26 | 559 | 562 | 539 | 561 | 109,300 |
2018/03/23 | 582 | 592 | 561 | 576 | 132,400 |
2018/03/22 | 601 | 609 | 597 | 602 | 61,000 |
2018/03/20 | 583 | 601 | 582 | 601 | 73,600 |
2018/03/19 | 594 | 602 | 590 | 593 | 59,900 |
2018/03/16 | 600 | 605 | 595 | 604 | 80,600 |
2018/03/15 | 603 | 608 | 597 | 605 | 55,600 |
2018/03/14 | 600 | 609 | 600 | 602 | 41,600 |
2018/03/13 | 597 | 616 | 595 | 610 | 69,500 |
2018/03/12 | 615 | 620 | 596 | 604 | 56,500 |
2018/03/09 | 612 | 617 | 595 | 600 | 54,500 |
2018/03/08 | 588 | 610 | 588 | 602 | 88,700 |
2018/03/07 | 610 | 614 | 596 | 598 | 88,700 |
2018/03/06 | 624 | 634 | 607 | 609 | 91,700 |
2018/03/05 | 623 | 624 | 592 | 594 | 114,700 |
2018/03/02 | 621 | 630 | 616 | 623 | 124,000 |
2018/03/01 | 651 | 653 | 636 | 643 | 73,200 |
2018/02/28 | 673 | 678 | 654 | 658 | 120,700 |
2018/02/27 | 670 | 673 | 660 | 664 | 71,900 |
2018/02/26 | 675 | 680 | 663 | 664 | 101,200 |
2018/02/23 | 672 | 676 | 660 | 667 | 87,600 |
2018/02/22 | 671 | 679 | 664 | 676 | 94,700 |
2018/02/21 | 670 | 690 | 663 | 681 | 129,100 |
2018/02/20 | 681 | 685 | 665 | 673 | 99,600 |
2018/02/19 | 644 | 684 | 627 | 682 | 294,900 |
2018/02/16 | 591 | 648 | 587 | 638 | 373,400 |
2018/02/15 | 549 | 613 | 549 | 577 | 654,600 |
2018/02/14 | 652 | 669 | 627 | 649 | 178,500 |
2018/02/13 | 700 | 703 | 665 | 667 | 144,600 |
2018/02/09 | 641 | 684 | 641 | 679 | 233,200 |
2018/02/08 | 679 | 705 | 679 | 699 | 155,600 |
2018/02/07 | 707 | 728 | 680 | 680 | 238,200 |
2018/02/06 | 661 | 682 | 616 | 649 | 528,400 |
2018/02/05 | 714 | 735 | 714 | 726 | 305,000 |
2018/02/02 | 771 | 771 | 751 | 759 | 175,600 |
2018/02/01 | 795 | 795 | 765 | 771 | 249,300 |
2018/01/31 | 744 | 790 | 739 | 768 | 268,200 |
2018/01/30 | 776 | 787 | 751 | 759 | 246,000 |
2018/01/29 | 775 | 786 | 771 | 782 | 177,100 |
2018/01/26 | 794 | 794 | 775 | 776 | 271,000 |
2018/01/25 | 783 | 803 | 777 | 785 | 355,400 |
2018/01/24 | 822 | 822 | 791 | 802 | 505,200 |
2018/01/23 | 826 | 826 | 803 | 814 | 625,500 |
2018/01/22 | 793 | 836 | 786 | 826 | 1,834,700 |
2018/01/19 | 776 | 786 | 765 | 771 | 555,200 |
2018/01/18 | 780 | 820 | 780 | 780 | 1,627,000 |
2018/01/17 | 772 | 780 | 761 | 765 | 379,300 |
2018/01/16 | 782 | 785 | 763 | 779 | 535,400 |
2018/01/15 | 815 | 817 | 780 | 782 | 813,400 |
2018/01/12 | 816 | 823 | 786 | 803 | 1,324,300 |
2018/01/11 | 776 | 814 | 768 | 809 | 2,389,100 |
2018/01/10 | 770 | 776 | 746 | 764 | 2,238,900 |
2018/01/09 | 718 | 740 | 708 | 710 | 527,600 |
2018/01/05 | 683 | 731 | 682 | 720 | 1,423,800 |
2018/01/04 | 664 | 674 | 656 | 669 | 251,100 |