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
2020/12/30 274 280 268 273 123,700
2020/12/29 260 273 260 272 104,300
2020/12/28 266 267 257 260 168,300
2020/12/25 259 265 259 265 94,300
2020/12/24 263 268 262 263 67,600
2020/12/23 258 263 256 260 100,200
2020/12/22 266 267 253 254 220,100
2020/12/21 269 270 264 266 136,000
2020/12/18 277 277 269 269 132,500
2020/12/17 272 281 271 276 213,300
2020/12/16 275 278 270 272 126,600
2020/12/15 281 282 272 276 166,900
2020/12/14 265 288 265 282 329,800
2020/12/11 270 277 262 266 339,000
2020/12/10 278 286 270 272 406,200
2020/12/09 270 289 266 283 597,900
2020/12/08 264 277 264 272 303,900
2020/12/07 287 293 260 269 783,000
2020/12/04 296 307 277 290 826,900
2020/12/03 294 315 294 298 1,058,000
2020/12/02 305 309 290 297 873,600
2020/12/01 327 333 307 315 2,873,500
2020/11/30 371 399 321 343 10,948,500
2020/11/27 261 340 257 340 3,140,200
2020/11/26 257 264 249 260 368,000
2020/11/25 250 281 244 265 1,227,100
2020/11/24 247 298 238 248 2,104,200
2020/11/20 234 245 234 241 58,800
2020/11/19 232 239 229 238 90,900
2020/11/18 242 248 231 234 132,300
2020/11/17 256 257 240 242 120,600
2020/11/16 251 254 246 253 155,000
2020/11/13 269 269 253 257 163,800
2020/11/12 285 285 260 265 557,600
2020/11/11 254 312 248 290 2,291,100
2020/11/10 252 260 248 250 104,900
2020/11/09 254 257 250 251 113,800
2020/11/06 264 265 256 257 78,700
2020/11/05 259 264 256 263 55,200
2020/11/04 257 264 253 262 89,800
2020/11/02 252 259 248 253 146,100
2020/10/30 274 283 256 259 294,600
2020/10/29 267 285 265 280 169,400
2020/10/28 269 281 267 275 141,400
2020/10/27 271 274 267 274 139,500
2020/10/26 282 288 273 276 205,400
2020/10/23 293 297 272 278 244,600
2020/10/22 303 306 282 292 395,500
2020/10/21 298 323 294 311 503,000
2020/10/20 310 310 292 309 926,000
2020/10/19 309 330 299 309 2,611,100
2020/10/16 326 328 299 309 1,526,700
2020/10/15 364 383 319 336 4,892,600
2020/10/14 375 407 338 396 17,162,800
2020/10/13 295 327 292 327 1,806,500
2020/10/12 196 247 196 247 1,118,800
2020/10/09 199 199 196 197 13,600
2020/10/08 198 200 198 199 13,300
2020/10/07 198 200 198 200 7,400
2020/10/06 200 201 199 199 11,900
2020/10/05 197 200 197 199 8,900
2020/10/02 204 204 193 196 44,700
2020/09/30 202 203 199 200 18,200
2020/09/29 201 201 197 201 62,900
2020/09/28 199 200 197 199 27,200
2020/09/25 198 201 198 199 16,200
2020/09/24 200 201 198 200 16,100
2020/09/23 201 202 199 200 28,500
2020/09/18 207 207 203 204 18,500
2020/09/17 206 207 203 207 13,200
2020/09/16 210 210 204 204 30,000
2020/09/15 205 212 201 206 54,300
2020/09/14 203 204 201 203 39,800
2020/09/11 201 203 198 201 37,700
2020/09/10 203 206 201 203 81,800
2020/09/09 200 235 198 201 771,000
2020/09/08 200 200 197 198 13,400
2020/09/07 201 202 199 200 8,500
2020/09/04 196 200 196 198 17,500
2020/09/03 201 203 199 200 31,800
2020/09/02 200 203 198 200 35,900
2020/09/01 202 202 198 200 10,700
2020/08/31 201 201 197 199 20,300
2020/08/28 198 203 193 197 45,300
2020/08/27 201 207 197 201 94,900
2020/08/26 205 205 198 202 108,600
2020/08/25 193 229 190 205 915,200
2020/08/24 190 195 189 191 37,100
2020/08/21 187 189 187 188 8,600
2020/08/20 190 191 185 187 30,200
2020/08/19 187 190 187 190 5,100
2020/08/18 193 193 189 189 5,700
2020/08/17 191 192 189 191 6,900
2020/08/14 190 192 182 192 28,000
2020/08/13 193 195 191 192 21,600
2020/08/12 191 192 190 191 5,800
2020/08/11 190 193 186 191 39,600
2020/08/07 210 211 194 195 123,300
2020/08/06 185 203 185 201 114,800
2020/08/05 185 191 185 188 10,800
2020/08/04 188 189 182 189 18,900
2020/08/03 186 189 181 183 21,100
2020/07/31 181 186 176 186 29,500
2020/07/30 187 187 178 183 61,900
2020/07/29 191 192 187 188 26,400
2020/07/28 199 199 194 194 31,100
2020/07/27 201 201 198 198 14,500
2020/07/22 201 202 199 200 10,600
2020/07/21 199 203 198 201 15,300
2020/07/20 203 203 198 199 17,400
2020/07/17 205 205 199 199 31,100
2020/07/16 207 209 203 206 13,500
2020/07/15 208 208 202 206 12,900
2020/07/14 202 208 200 208 13,100
2020/07/13 200 206 199 205 23,600
2020/07/10 201 203 200 203 6,400
2020/07/09 202 202 201 201 5,800
2020/07/08 202 206 200 203 23,800
2020/07/07 201 207 198 202 48,400
2020/07/06 205 205 200 202 24,700
2020/07/03 200 203 200 203 14,800
2020/07/02 209 209 201 202 25,000
2020/07/01 207 209 204 209 34,800
2020/06/30 208 210 205 210 17,500
2020/06/29 204 211 203 205 21,600
2020/06/26 212 213 209 209 18,300
2020/06/25 217 217 210 211 25,600
2020/06/24 215 217 213 217 30,500
2020/06/23 212 215 210 214 32,400
2020/06/22 209 214 208 212 18,400
2020/06/19 208 213 207 209 32,200
2020/06/18 214 214 206 210 19,600
2020/06/17 214 216 207 209 48,200
2020/06/16 200 210 200 210 35,600
2020/06/15 208 211 197 197 74,300
2020/06/12 210 213 203 210 54,900
2020/06/11 226 227 216 216 75,000
2020/06/10 222 230 220 226 65,100
2020/06/09 223 224 217 223 60,900
2020/06/08 223 231 219 224 94,300
2020/06/05 218 221 215 220 44,000
2020/06/04 216 220 216 217 39,800
2020/06/03 220 222 216 216 66,500
2020/06/02 219 220 217 218 41,900
2020/06/01 218 222 214 215 46,400
2020/05/29 217 218 213 215 50,000
2020/05/28 218 220 216 217 43,400
2020/05/27 219 220 215 218 44,200
2020/05/26 218 220 215 219 62,200
2020/05/25 217 218 214 217 45,600
2020/05/22 216 231 213 214 466,500
2020/05/21 209 212 206 208 27,800
2020/05/20 206 212 202 207 79,300
2020/05/19 210 239 206 211 649,900
2020/05/18 204 204 195 203 68,300
2020/05/15 206 218 206 218 80,900
2020/05/14 210 210 206 207 35,400
2020/05/13 215 215 210 211 30,900
2020/05/12 213 213 208 213 45,200
2020/05/11 212 214 207 209 64,400
2020/05/08 204 206 200 206 54,500
2020/05/07 198 204 197 204 44,900
2020/05/01 204 205 201 202 28,800
2020/04/30 207 207 201 207 90,900
2020/04/28 203 205 197 200 41,200
2020/04/27 195 202 195 198 86,200
2020/04/24 211 218 192 192 222,000
2020/04/23 206 215 204 207 164,900
2020/04/22 229 248 205 211 1,094,700
2020/04/21 199 240 197 240 3,575,400
2020/04/20 190 192 187 190 39,100
2020/04/17 193 194 188 190 35,200
2020/04/16 189 193 181 192 64,900
2020/04/15 183 206 181 192 451,100
2020/04/14 178 184 178 181 30,800
2020/04/13 184 185 178 180 31,600
2020/04/10 185 188 182 184 90,000
2020/04/09 173 202 173 194 219,500
2020/04/08 172 178 163 176 60,900
2020/04/07 166 170 161 169 28,200
2020/04/06 164 165 159 164 34,700
2020/04/03 161 163 158 161 21,700
2020/04/02 167 167 161 161 9,900
2020/04/01 164 168 162 164 14,600
2020/03/31 166 172 166 166 38,100
2020/03/30 172 173 165 165 43,300
2020/03/27 171 174 170 172 34,500
2020/03/26 170 176 170 171 53,800
2020/03/25 178 180 168 180 131,900
2020/03/24 162 169 159 163 53,900
2020/03/23 146 159 144 158 123,300
2020/03/19 160 162 152 156 52,300
2020/03/18 166 169 159 160 65,000
2020/03/17 140 161 140 159 104,700
2020/03/16 160 162 148 148 242,800
2020/03/13 150 160 145 152 113,200
2020/03/12 170 178 165 167 71,600
2020/03/11 179 183 172 172 21,900
2020/03/10 166 195 152 175 153,100
2020/03/09 186 187 171 171 92,400
2020/03/06 205 205 193 194 74,600
2020/03/05 211 213 209 210 16,500
2020/03/04 200 210 200 207 35,900
2020/03/03 228 228 207 207 89,300
2020/03/02 210 217 200 212 63,400
2020/02/28 208 214 196 198 114,400
2020/02/27 228 233 224 224 419,600
2020/02/26 247 249 238 238 123,500
2020/02/25 255 256 240 255 69,100
2020/02/21 263 266 260 260 29,200
2020/02/20 262 266 262 263 37,300
2020/02/19 261 266 261 266 11,700
2020/02/18 265 266 260 260 39,600
2020/02/17 275 275 267 267 50,100
2020/02/14 276 280 275 275 33,700
2020/02/13 284 284 278 281 14,000
2020/02/12 281 284 278 282 24,200
2020/02/10 278 282 276 282 17,000
2020/02/07 282 282 280 280 25,300
2020/02/06 286 287 284 284 25,500
2020/02/05 281 285 281 283 20,600
2020/02/04 280 282 276 280 38,700
2020/02/03 272 278 266 277 89,800
2020/01/31 284 289 282 286 46,000
2020/01/30 293 293 282 284 67,100
2020/01/29 297 297 291 294 12,000
2020/01/28 291 294 288 293 40,200
2020/01/27 296 297 291 293 39,600
2020/01/24 302 302 298 299 44,200
2020/01/23 306 306 301 301 33,600
2020/01/22 306 306 303 305 33,800
2020/01/21 308 309 305 305 27,000
2020/01/20 304 307 303 305 32,900
2020/01/17 303 305 301 304 38,200
2020/01/16 307 307 302 303 32,000
2020/01/15 304 307 301 305 67,200
2020/01/14 299 303 298 303 49,200
2020/01/10 300 302 297 298 79,000
2020/01/09 300 304 299 302 65,400
2020/01/08 309 310 297 298 167,700
2020/01/07 307 314 300 310 249,000
2020/01/06 296 303 295 301 47,900

このページの先頭へ