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
2021/12/30 517 522 503 518 356,400
2021/12/29 532 534 513 520 546,000
2021/12/28 561 568 528 530 866,300
2021/12/27 540 555 522 554 610,300
2021/12/24 517 541 515 538 689,700
2021/12/23 530 534 507 515 598,000
2021/12/22 540 556 520 525 1,090,500
2021/12/21 521 558 511 545 2,328,500
2021/12/20 571 631 506 511 6,400,500
2021/12/17 535 579 526 562 1,916,700
2021/12/16 496 540 492 538 1,443,000
2021/12/15 501 521 481 483 645,200
2021/12/14 480 515 480 503 583,000
2021/12/13 501 509 476 480 502,000
2021/12/10 512 541 497 501 987,700
2021/12/09 487 543 485 522 1,486,700
2021/12/08 473 509 467 499 1,096,200
2021/12/07 459 487 452 463 582,400
2021/12/06 451 460 429 441 373,200
2021/12/03 465 474 442 467 561,700
2021/12/02 470 489 463 472 591,200
2021/12/01 490 504 468 486 1,802,600
2021/11/30 437 504 437 458 3,133,300
2021/11/29 446 458 424 425 833,700
2021/11/26 452 467 433 464 954,500
2021/11/25 499 507 446 460 1,962,600
2021/11/24 581 589 492 516 3,722,400
2021/11/22 515 571 511 571 6,817,300
2021/11/19 410 491 406 491 3,713,800
2021/11/18 392 419 392 411 1,126,400
2021/11/17 393 417 385 400 1,123,500
2021/11/16 409 423 384 399 1,545,000
2021/11/15 400 430 367 412 6,371,600
2021/11/12 283 362 279 362 1,274,800
2021/11/11 280 282 273 282 63,600
2021/11/10 272 281 272 280 119,800
2021/11/09 276 278 270 272 79,200
2021/11/08 267 274 266 274 44,600
2021/11/05 266 268 264 268 17,900
2021/11/04 269 270 266 268 25,900
2021/11/02 269 269 265 267 11,600
2021/11/01 267 269 264 267 29,800
2021/10/29 264 265 261 264 23,800
2021/10/28 259 264 259 264 31,800
2021/10/27 267 267 259 259 20,900
2021/10/26 264 265 261 261 38,600
2021/10/25 263 265 260 261 19,300
2021/10/22 258 263 257 260 46,000
2021/10/21 268 268 257 260 81,700
2021/10/20 269 271 267 268 40,100
2021/10/19 266 272 264 269 49,200
2021/10/18 266 267 262 267 40,200
2021/10/15 259 264 258 262 46,000
2021/10/14 257 259 257 258 18,500
2021/10/13 259 259 256 256 27,500
2021/10/12 260 260 257 258 14,400
2021/10/11 262 262 257 260 39,000
2021/10/08 256 263 256 257 58,500
2021/10/07 259 260 256 258 46,700
2021/10/06 259 263 256 259 31,300
2021/10/05 255 262 250 260 99,000
2021/10/04 263 267 255 257 126,400
2021/10/01 272 274 256 260 209,800
2021/09/30 274 274 271 274 20,200
2021/09/29 272 276 272 276 26,000
2021/09/28 274 277 271 276 31,900
2021/09/27 276 281 271 276 86,500
2021/09/24 280 280 273 273 72,800
2021/09/22 279 281 273 273 119,900
2021/09/21 279 287 277 282 95,900
2021/09/17 277 287 277 287 144,900
2021/09/16 283 283 273 279 84,600
2021/09/15 274 284 270 282 136,900
2021/09/14 273 276 270 273 31,500
2021/09/13 266 277 266 275 79,300
2021/09/10 263 271 263 268 60,800
2021/09/09 265 270 262 264 53,000
2021/09/08 260 265 259 264 43,500
2021/09/07 267 267 258 259 44,700
2021/09/06 266 268 262 263 50,000
2021/09/03 266 267 263 266 25,400
2021/09/02 268 270 266 266 18,300
2021/09/01 268 275 265 267 76,700
2021/08/31 265 266 262 265 28,700
2021/08/30 266 266 263 265 13,400
2021/08/27 263 265 262 265 24,300
2021/08/26 263 266 263 263 5,100
2021/08/25 265 265 261 263 12,700
2021/08/24 259 265 259 265 21,900
2021/08/23 257 259 256 258 14,300
2021/08/20 262 267 255 257 38,300
2021/08/19 267 270 261 261 44,600
2021/08/18 266 274 265 272 57,500
2021/08/17 266 272 266 267 24,200
2021/08/16 270 274 265 266 90,000
2021/08/13 277 278 270 275 68,800
2021/08/12 285 285 276 280 113,000
2021/08/11 274 286 267 283 435,100
2021/08/10 262 303 260 274 2,217,900
2021/08/06 263 288 255 257 472,100
2021/08/05 268 269 265 268 19,500
2021/08/04 263 268 263 268 30,900
2021/08/03 263 265 260 265 34,200
2021/08/02 260 262 259 261 19,000
2021/07/30 259 260 257 260 16,500
2021/07/29 256 260 256 260 13,700
2021/07/28 257 260 255 256 18,100
2021/07/27 257 257 252 257 18,600
2021/07/26 249 255 249 254 35,400
2021/07/21 254 256 252 252 22,000
2021/07/20 253 255 252 253 17,700
2021/07/19 255 259 255 257 16,700
2021/07/16 258 258 255 256 4,400
2021/07/15 257 258 255 257 17,300
2021/07/14 258 259 257 258 4,900
2021/07/13 258 260 257 259 23,600
2021/07/12 256 259 254 259 28,900
2021/07/09 252 256 249 253 65,300
2021/07/08 260 260 254 255 63,300
2021/07/07 274 277 259 259 464,300
2021/07/06 257 260 257 258 20,900
2021/07/05 256 260 256 258 14,100
2021/07/02 257 259 256 258 26,500
2021/07/01 260 260 256 257 15,900
2021/06/30 259 260 257 260 12,100
2021/06/29 258 260 257 258 19,800
2021/06/28 259 262 259 260 9,300
2021/06/25 256 262 254 261 42,100
2021/06/24 261 262 255 256 23,400
2021/06/23 262 262 259 260 16,600
2021/06/22 259 261 258 259 9,100
2021/06/21 256 259 255 257 42,500
2021/06/18 262 263 259 260 19,500
2021/06/17 261 266 260 263 28,300
2021/06/16 262 264 258 264 36,000
2021/06/15 263 266 261 266 19,600
2021/06/14 266 267 257 263 79,800
2021/06/11 270 271 268 268 39,200
2021/06/10 270 274 270 272 30,100
2021/06/09 270 273 269 269 20,600
2021/06/08 275 275 270 271 42,800
2021/06/07 273 274 269 271 39,200
2021/06/04 270 276 265 273 113,900
2021/06/03 258 271 258 268 100,900
2021/06/02 260 260 257 259 30,500
2021/06/01 258 260 257 258 34,500
2021/05/31 261 261 257 258 43,200
2021/05/28 261 263 259 259 107,800
2021/05/27 268 268 249 263 535,600
2021/05/26 270 271 269 269 14,300
2021/05/25 267 271 266 270 46,100
2021/05/24 268 269 267 267 11,400
2021/05/21 268 269 266 266 33,900
2021/05/20 269 270 267 268 25,300
2021/05/19 265 272 265 269 32,700
2021/05/18 269 269 264 266 40,800
2021/05/17 266 275 262 265 118,200
2021/05/14 264 272 255 268 89,700
2021/05/13 262 264 255 258 63,600
2021/05/12 269 269 256 262 89,000
2021/05/11 270 273 265 265 44,500
2021/05/10 271 272 269 270 31,100
2021/05/07 270 270 265 268 42,900
2021/05/06 270 272 264 268 82,900
2021/04/30 270 270 264 264 30,400
2021/04/28 271 271 266 266 40,500
2021/04/27 271 272 269 269 15,400
2021/04/26 268 272 266 271 32,000
2021/04/23 265 269 265 267 27,900
2021/04/22 266 270 265 268 53,000
2021/04/21 264 267 260 263 104,800
2021/04/20 274 274 264 267 192,300
2021/04/19 278 292 272 274 265,300
2021/04/16 272 273 269 272 24,700
2021/04/15 264 273 263 273 103,500
2021/04/14 275 279 263 267 184,700
2021/04/13 281 285 276 276 111,600
2021/04/12 288 292 279 283 201,500
2021/04/09 306 316 287 288 797,100
2021/04/08 292 301 287 300 547,300
2021/04/07 283 292 283 288 62,200
2021/04/06 288 291 285 285 43,300
2021/04/05 282 293 282 288 109,000
2021/04/02 284 288 282 286 57,000
2021/04/01 285 285 280 282 16,500
2021/03/31 282 283 280 282 19,300
2021/03/30 280 286 276 285 34,500
2021/03/29 283 283 276 282 32,600
2021/03/26 277 281 276 278 16,500
2021/03/25 276 276 271 275 16,600
2021/03/24 278 278 268 271 59,100
2021/03/23 290 292 281 281 77,800
2021/03/22 286 290 284 286 55,300
2021/03/19 285 288 283 286 31,700
2021/03/18 287 291 283 285 62,900
2021/03/17 291 292 285 285 62,800
2021/03/16 285 291 281 290 142,700
2021/03/15 279 287 277 285 177,600
2021/03/12 272 283 272 280 69,300
2021/03/11 276 276 268 273 27,800
2021/03/10 266 276 266 275 65,200
2021/03/09 260 275 256 266 124,900
2021/03/08 262 263 258 260 29,700
2021/03/05 262 262 251 260 58,000
2021/03/04 268 268 255 266 82,900
2021/03/03 267 269 262 268 57,600
2021/03/02 274 274 266 266 41,600
2021/03/01 273 273 268 272 47,000
2021/02/26 273 273 267 272 57,600
2021/02/25 274 277 272 277 26,600
2021/02/24 280 280 271 272 61,600
2021/02/22 276 287 273 282 108,200
2021/02/19 279 279 269 277 64,100
2021/02/18 284 284 274 276 72,900
2021/02/17 280 284 276 284 45,400
2021/02/16 281 281 272 278 101,200
2021/02/15 286 289 278 281 111,200
2021/02/12 288 289 281 286 79,200
2021/02/10 288 290 284 288 34,600
2021/02/09 287 291 283 285 66,600
2021/02/08 286 300 283 288 200,600
2021/02/05 284 284 279 282 55,400
2021/02/04 288 288 282 283 42,900
2021/02/03 285 289 283 285 51,400
2021/02/02 277 294 272 287 255,600
2021/02/01 262 274 262 272 69,000
2021/01/29 278 279 260 264 183,400
2021/01/28 282 285 278 278 102,700
2021/01/27 286 286 283 284 36,600
2021/01/26 288 288 285 286 38,600
2021/01/25 290 291 283 288 58,100
2021/01/22 287 289 283 289 82,500
2021/01/21 292 292 285 288 85,400
2021/01/20 291 291 284 289 70,900
2021/01/19 286 294 286 292 101,600
2021/01/18 287 291 284 286 104,600
2021/01/15 292 297 286 289 128,300
2021/01/14 299 304 291 292 264,600
2021/01/13 297 300 292 295 118,500
2021/01/12 297 298 289 297 167,800
2021/01/08 287 295 287 289 130,200
2021/01/07 292 300 285 285 257,600
2021/01/06 285 295 283 291 244,300
2021/01/05 271 317 271 291 1,277,800
2021/01/04 278 278 266 276 82,900

このページの先頭へ