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 |
---|---|---|---|---|---|
2019/12/30 | 299 | 302 | 299 | 299 | 29,200 |
2019/12/27 | 300 | 304 | 299 | 302 | 34,000 |
2019/12/26 | 296 | 301 | 296 | 299 | 53,100 |
2019/12/25 | 298 | 301 | 296 | 296 | 45,900 |
2019/12/24 | 301 | 302 | 297 | 299 | 46,800 |
2019/12/23 | 305 | 307 | 301 | 301 | 37,200 |
2019/12/20 | 303 | 307 | 302 | 307 | 29,600 |
2019/12/19 | 306 | 309 | 303 | 304 | 39,300 |
2019/12/18 | 311 | 313 | 306 | 307 | 40,400 |
2019/12/17 | 319 | 319 | 311 | 314 | 67,300 |
2019/12/16 | 305 | 310 | 305 | 309 | 60,000 |
2019/12/13 | 320 | 320 | 306 | 308 | 81,100 |
2019/12/12 | 315 | 315 | 308 | 313 | 41,000 |
2019/12/11 | 318 | 319 | 310 | 316 | 96,000 |
2019/12/10 | 334 | 335 | 320 | 322 | 102,700 |
2019/12/09 | 331 | 342 | 317 | 329 | 375,400 |
2019/12/06 | 319 | 319 | 308 | 312 | 97,500 |
2019/12/05 | 328 | 329 | 310 | 318 | 235,800 |
2019/12/04 | 349 | 353 | 314 | 316 | 1,504,200 |
2019/12/03 | 298 | 335 | 295 | 317 | 706,800 |
2019/12/02 | 297 | 298 | 296 | 296 | 21,700 |
2019/11/29 | 295 | 298 | 294 | 298 | 12,200 |
2019/11/28 | 297 | 298 | 292 | 296 | 20,400 |
2019/11/27 | 297 | 299 | 294 | 294 | 21,900 |
2019/11/26 | 299 | 300 | 296 | 296 | 25,300 |
2019/11/25 | 297 | 300 | 293 | 299 | 39,100 |
2019/11/22 | 292 | 293 | 292 | 293 | 10,300 |
2019/11/21 | 290 | 293 | 290 | 293 | 19,900 |
2019/11/20 | 293 | 294 | 290 | 292 | 18,100 |
2019/11/19 | 293 | 294 | 288 | 294 | 48,100 |
2019/11/18 | 291 | 294 | 290 | 294 | 13,500 |
2019/11/15 | 298 | 298 | 287 | 292 | 79,900 |
2019/11/14 | 298 | 302 | 298 | 298 | 37,000 |
2019/11/13 | 304 | 304 | 299 | 299 | 43,700 |
2019/11/12 | 304 | 305 | 300 | 300 | 30,300 |
2019/11/11 | 301 | 303 | 300 | 300 | 21,500 |
2019/11/08 | 305 | 308 | 299 | 299 | 65,800 |
2019/11/07 | 306 | 312 | 303 | 305 | 69,500 |
2019/11/06 | 311 | 324 | 306 | 310 | 202,800 |
2019/11/05 | 315 | 321 | 308 | 314 | 349,500 |
2019/11/01 | 303 | 365 | 299 | 320 | 3,625,500 |
2019/10/31 | 299 | 299 | 295 | 295 | 13,300 |
2019/10/30 | 300 | 300 | 294 | 297 | 56,000 |
2019/10/29 | 302 | 302 | 294 | 301 | 83,100 |
2019/10/28 | 303 | 305 | 292 | 300 | 50,900 |
2019/10/25 | 293 | 299 | 293 | 299 | 41,400 |
2019/10/24 | 290 | 301 | 290 | 295 | 72,400 |
2019/10/23 | 292 | 296 | 289 | 289 | 48,100 |
2019/10/21 | 286 | 293 | 286 | 293 | 28,600 |
2019/10/18 | 287 | 291 | 286 | 288 | 32,500 |
2019/10/17 | 287 | 292 | 282 | 290 | 45,500 |
2019/10/16 | 289 | 293 | 288 | 288 | 28,300 |
2019/10/15 | 290 | 291 | 286 | 289 | 29,600 |
2019/10/11 | 289 | 291 | 284 | 287 | 27,700 |
2019/10/10 | 289 | 293 | 283 | 291 | 34,200 |
2019/10/09 | 290 | 291 | 288 | 291 | 18,200 |
2019/10/08 | 286 | 292 | 286 | 292 | 38,500 |
2019/10/07 | 289 | 291 | 284 | 289 | 17,100 |
2019/10/04 | 287 | 290 | 282 | 289 | 18,000 |
2019/10/03 | 283 | 289 | 280 | 284 | 17,700 |
2019/10/02 | 288 | 291 | 287 | 287 | 19,000 |
2019/10/01 | 291 | 292 | 288 | 289 | 20,800 |
2019/09/30 | 286 | 289 | 284 | 288 | 17,500 |
2019/09/27 | 283 | 289 | 282 | 284 | 22,800 |
2019/09/26 | 287 | 291 | 287 | 287 | 13,600 |
2019/09/25 | 285 | 290 | 285 | 287 | 15,600 |
2019/09/24 | 294 | 294 | 287 | 289 | 21,800 |
2019/09/20 | 290 | 293 | 290 | 291 | 17,200 |
2019/09/19 | 287 | 295 | 287 | 291 | 36,800 |
2019/09/18 | 294 | 294 | 287 | 287 | 11,700 |
2019/09/17 | 289 | 293 | 285 | 290 | 28,000 |
2019/09/13 | 294 | 294 | 286 | 289 | 19,500 |
2019/09/12 | 297 | 298 | 292 | 292 | 18,900 |
2019/09/11 | 295 | 297 | 291 | 297 | 32,400 |
2019/09/10 | 290 | 294 | 290 | 291 | 11,100 |
2019/09/09 | 288 | 294 | 288 | 291 | 32,800 |
2019/09/06 | 296 | 306 | 286 | 286 | 102,600 |
2019/09/05 | 282 | 292 | 282 | 291 | 37,400 |
2019/09/04 | 276 | 287 | 276 | 284 | 27,800 |
2019/09/03 | 280 | 283 | 279 | 280 | 20,200 |
2019/09/02 | 288 | 288 | 278 | 283 | 28,300 |
2019/08/30 | 267 | 284 | 267 | 281 | 43,900 |
2019/08/29 | 272 | 274 | 266 | 266 | 24,200 |
2019/08/28 | 281 | 283 | 269 | 272 | 70,700 |
2019/08/27 | 278 | 282 | 278 | 280 | 47,900 |
2019/08/26 | 281 | 282 | 278 | 279 | 41,400 |
2019/08/23 | 292 | 294 | 285 | 285 | 26,300 |
2019/08/22 | 295 | 296 | 290 | 291 | 21,100 |
2019/08/21 | 293 | 297 | 293 | 294 | 5,600 |
2019/08/20 | 298 | 298 | 293 | 295 | 13,900 |
2019/08/19 | 290 | 296 | 290 | 296 | 10,200 |
2019/08/16 | 285 | 290 | 285 | 289 | 13,100 |
2019/08/15 | 285 | 291 | 284 | 286 | 20,600 |
2019/08/14 | 295 | 295 | 290 | 293 | 22,400 |
2019/08/13 | 302 | 302 | 291 | 291 | 26,500 |
2019/08/09 | 299 | 305 | 294 | 305 | 23,600 |
2019/08/08 | 299 | 299 | 291 | 295 | 14,400 |
2019/08/07 | 303 | 303 | 294 | 299 | 19,500 |
2019/08/06 | 282 | 304 | 281 | 300 | 90,800 |
2019/08/05 | 310 | 310 | 295 | 306 | 69,500 |
2019/08/02 | 315 | 318 | 310 | 314 | 48,100 |
2019/08/01 | 320 | 325 | 319 | 324 | 24,000 |
2019/07/31 | 315 | 323 | 315 | 323 | 22,000 |
2019/07/30 | 320 | 321 | 312 | 319 | 46,100 |
2019/07/29 | 327 | 327 | 320 | 320 | 32,700 |
2019/07/26 | 323 | 330 | 323 | 329 | 47,900 |
2019/07/25 | 331 | 331 | 324 | 327 | 47,700 |
2019/07/24 | 333 | 335 | 322 | 326 | 168,200 |
2019/07/23 | 310 | 328 | 305 | 328 | 326,000 |
2019/07/22 | 309 | 309 | 303 | 304 | 26,300 |
2019/07/19 | 308 | 310 | 305 | 307 | 69,700 |
2019/07/18 | 317 | 317 | 306 | 310 | 37,400 |
2019/07/17 | 310 | 318 | 310 | 316 | 53,800 |
2019/07/16 | 320 | 322 | 311 | 311 | 100,700 |
2019/07/12 | 328 | 334 | 321 | 328 | 288,600 |
2019/07/11 | 370 | 393 | 330 | 339 | 2,285,700 |
2019/07/10 | 307 | 315 | 305 | 314 | 98,500 |
2019/07/09 | 301 | 309 | 301 | 303 | 80,500 |
2019/07/08 | 301 | 303 | 298 | 300 | 72,900 |
2019/07/05 | 296 | 299 | 294 | 298 | 19,000 |
2019/07/04 | 296 | 301 | 294 | 298 | 20,100 |
2019/07/03 | 300 | 305 | 293 | 297 | 61,500 |
2019/07/02 | 297 | 299 | 290 | 298 | 40,500 |
2019/07/01 | 304 | 304 | 295 | 297 | 74,400 |
2019/06/28 | 293 | 293 | 289 | 291 | 14,600 |
2019/06/27 | 283 | 293 | 283 | 290 | 49,800 |
2019/06/26 | 283 | 289 | 281 | 283 | 22,600 |
2019/06/25 | 283 | 288 | 283 | 283 | 22,800 |
2019/06/24 | 285 | 287 | 283 | 285 | 17,100 |
2019/06/21 | 290 | 292 | 281 | 286 | 30,100 |
2019/06/20 | 284 | 288 | 281 | 287 | 45,800 |
2019/06/19 | 279 | 285 | 279 | 281 | 52,300 |
2019/06/18 | 287 | 287 | 274 | 275 | 71,700 |
2019/06/17 | 290 | 290 | 283 | 288 | 57,100 |
2019/06/14 | 292 | 294 | 287 | 291 | 55,700 |
2019/06/13 | 286 | 308 | 282 | 286 | 428,000 |
2019/06/12 | 295 | 303 | 288 | 288 | 142,000 |
2019/06/11 | 287 | 296 | 282 | 289 | 74,000 |
2019/06/10 | 290 | 290 | 281 | 287 | 91,200 |
2019/06/07 | 272 | 307 | 270 | 279 | 705,300 |
2019/06/06 | 278 | 286 | 274 | 274 | 83,600 |
2019/06/05 | 280 | 282 | 274 | 280 | 71,600 |
2019/06/04 | 274 | 274 | 263 | 268 | 35,000 |
2019/06/03 | 278 | 278 | 263 | 267 | 106,000 |
2019/05/31 | 288 | 292 | 278 | 280 | 75,600 |
2019/05/30 | 287 | 296 | 283 | 290 | 160,200 |
2019/05/29 | 274 | 354 | 266 | 297 | 1,733,800 |
2019/05/28 | 272 | 282 | 269 | 278 | 65,800 |
2019/05/27 | 274 | 280 | 272 | 275 | 31,100 |
2019/05/24 | 275 | 279 | 273 | 274 | 42,500 |
2019/05/23 | 287 | 287 | 275 | 279 | 41,300 |
2019/05/22 | 278 | 290 | 278 | 284 | 30,100 |
2019/05/21 | 275 | 287 | 272 | 277 | 119,400 |
2019/05/20 | 296 | 296 | 289 | 289 | 36,000 |
2019/05/17 | 293 | 296 | 286 | 293 | 31,900 |
2019/05/16 | 307 | 307 | 279 | 279 | 146,700 |
2019/05/15 | 308 | 313 | 297 | 303 | 51,400 |
2019/05/14 | 305 | 312 | 299 | 301 | 97,000 |
2019/05/13 | 329 | 329 | 320 | 323 | 40,400 |
2019/05/10 | 329 | 335 | 326 | 329 | 30,400 |
2019/05/09 | 339 | 339 | 325 | 326 | 32,300 |
2019/05/08 | 341 | 341 | 337 | 338 | 14,300 |
2019/05/07 | 343 | 347 | 340 | 340 | 37,900 |
2019/04/26 | 349 | 349 | 337 | 342 | 70,700 |
2019/04/25 | 348 | 350 | 341 | 350 | 31,400 |
2019/04/24 | 349 | 353 | 346 | 348 | 27,400 |
2019/04/23 | 349 | 352 | 338 | 351 | 90,500 |
2019/04/22 | 365 | 369 | 347 | 348 | 341,300 |
2019/04/19 | 415 | 435 | 370 | 373 | 3,253,700 |
2019/04/18 | 361 | 362 | 358 | 359 | 20,800 |
2019/04/17 | 356 | 365 | 356 | 358 | 33,000 |
2019/04/16 | 363 | 376 | 357 | 360 | 32,500 |
2019/04/15 | 357 | 364 | 356 | 362 | 21,200 |
2019/04/12 | 362 | 364 | 354 | 357 | 24,300 |
2019/04/11 | 362 | 367 | 359 | 362 | 39,900 |
2019/04/10 | 363 | 370 | 357 | 367 | 28,500 |
2019/04/09 | 366 | 366 | 356 | 364 | 35,100 |
2019/04/08 | 380 | 382 | 367 | 369 | 28,800 |
2019/04/05 | 365 | 376 | 362 | 372 | 60,400 |
2019/04/04 | 361 | 376 | 357 | 364 | 67,600 |
2019/04/03 | 361 | 372 | 359 | 366 | 73,300 |
2019/04/02 | 368 | 370 | 357 | 358 | 61,700 |
2019/04/01 | 367 | 371 | 360 | 371 | 72,800 |
2019/03/29 | 387 | 392 | 371 | 375 | 69,700 |
2019/03/28 | 399 | 409 | 378 | 382 | 314,100 |
2019/03/27 | 382 | 398 | 370 | 393 | 213,700 |
2019/03/26 | 383 | 434 | 375 | 381 | 2,043,400 |
2019/03/25 | 368 | 370 | 356 | 359 | 182,900 |
2019/03/22 | 416 | 421 | 385 | 390 | 307,400 |
2019/03/20 | 435 | 447 | 380 | 403 | 1,834,600 |
2019/03/19 | 348 | 420 | 336 | 420 | 788,600 |
2019/03/18 | 332 | 348 | 328 | 340 | 98,800 |
2019/03/15 | 313 | 340 | 313 | 340 | 138,500 |
2019/03/14 | 319 | 321 | 312 | 314 | 11,600 |
2019/03/13 | 323 | 326 | 313 | 316 | 16,600 |
2019/03/12 | 315 | 328 | 315 | 323 | 38,600 |
2019/03/11 | 312 | 313 | 304 | 312 | 11,600 |
2019/03/08 | 322 | 322 | 309 | 314 | 37,500 |
2019/03/07 | 328 | 330 | 322 | 324 | 45,100 |
2019/03/06 | 338 | 341 | 327 | 332 | 43,900 |
2019/03/05 | 339 | 346 | 334 | 341 | 37,200 |
2019/03/04 | 349 | 354 | 341 | 341 | 50,100 |
2019/03/01 | 361 | 361 | 336 | 349 | 120,500 |
2019/02/28 | 334 | 366 | 331 | 361 | 362,200 |
2019/02/27 | 313 | 333 | 312 | 329 | 115,900 |
2019/02/26 | 324 | 324 | 311 | 312 | 55,300 |
2019/02/25 | 327 | 331 | 322 | 324 | 39,800 |
2019/02/22 | 323 | 328 | 318 | 327 | 43,200 |
2019/02/21 | 326 | 333 | 315 | 327 | 62,800 |
2019/02/20 | 322 | 345 | 320 | 327 | 92,800 |
2019/02/19 | 320 | 330 | 315 | 320 | 49,400 |
2019/02/18 | 311 | 323 | 311 | 315 | 50,800 |
2019/02/15 | 313 | 313 | 300 | 310 | 33,100 |
2019/02/14 | 301 | 315 | 301 | 310 | 30,600 |
2019/02/13 | 302 | 320 | 300 | 300 | 49,500 |
2019/02/12 | 293 | 308 | 286 | 303 | 32,100 |
2019/02/08 | 302 | 305 | 296 | 296 | 21,500 |
2019/02/07 | 304 | 310 | 303 | 306 | 10,100 |
2019/02/06 | 312 | 312 | 303 | 304 | 20,300 |
2019/02/05 | 311 | 311 | 307 | 310 | 13,500 |
2019/02/04 | 308 | 311 | 305 | 309 | 19,500 |
2019/02/01 | 309 | 309 | 300 | 300 | 15,200 |
2019/01/31 | 301 | 311 | 300 | 305 | 35,800 |
2019/01/30 | 318 | 318 | 301 | 301 | 42,600 |
2019/01/29 | 315 | 318 | 310 | 318 | 20,200 |
2019/01/28 | 312 | 323 | 312 | 319 | 29,000 |
2019/01/25 | 328 | 333 | 315 | 315 | 72,800 |
2019/01/24 | 321 | 328 | 321 | 327 | 20,400 |
2019/01/23 | 317 | 328 | 311 | 324 | 42,200 |
2019/01/22 | 319 | 323 | 309 | 319 | 54,500 |
2019/01/21 | 319 | 341 | 319 | 325 | 96,300 |
2019/01/18 | 310 | 316 | 310 | 314 | 47,400 |
2019/01/17 | 306 | 313 | 306 | 309 | 38,000 |
2019/01/16 | 306 | 312 | 301 | 310 | 27,900 |
2019/01/15 | 295 | 307 | 292 | 302 | 33,500 |
2019/01/11 | 290 | 295 | 286 | 293 | 15,000 |
2019/01/10 | 292 | 300 | 286 | 288 | 42,000 |
2019/01/09 | 286 | 300 | 283 | 300 | 49,400 |
2019/01/08 | 273 | 291 | 273 | 285 | 56,900 |
2019/01/07 | 271 | 278 | 262 | 275 | 39,800 |
2019/01/04 | 246 | 257 | 242 | 255 | 41,800 |