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
2022/12/30 459 473 459 469 177,000
2022/12/29 452 461 447 456 120,700
2022/12/28 469 469 452 456 261,200
2022/12/27 472 475 463 464 148,000
2022/12/26 473 480 463 463 138,900
2022/12/23 478 481 465 468 228,200
2022/12/22 501 505 483 485 253,600
2022/12/21 500 504 488 496 233,200
2022/12/20 523 533 497 504 435,600
2022/12/19 545 546 522 525 286,700
2022/12/16 561 570 550 554 371,200
2022/12/15 569 586 568 573 204,900
2022/12/14 575 575 557 568 323,600
2022/12/13 590 594 576 576 238,300
2022/12/12 591 593 580 586 280,100
2022/12/09 590 612 588 598 333,000
2022/12/08 615 627 597 597 639,800
2022/12/07 568 613 565 605 714,200
2022/12/06 553 574 545 573 229,400
2022/12/05 577 580 552 560 246,000
2022/12/02 557 578 551 576 236,100
2022/12/01 575 584 562 565 325,400
2022/11/30 575 579 552 569 329,300
2022/11/29 559 579 559 566 283,100
2022/11/28 581 587 559 559 483,800
2022/11/25 589 602 577 587 593,600
2022/11/24 575 592 561 586 696,300
2022/11/22 566 615 557 577 3,591,200
2022/11/21 494 568 494 557 2,001,500
2022/11/18 483 503 483 490 242,100
2022/11/17 484 490 474 482 225,200
2022/11/16 496 503 481 490 281,000
2022/11/15 477 500 459 497 541,100
2022/11/14 510 513 477 477 875,600
2022/11/11 475 478 463 476 230,100
2022/11/10 468 471 462 469 48,600
2022/11/09 468 470 464 468 51,900
2022/11/08 470 475 466 466 67,400
2022/11/07 464 470 458 470 85,100
2022/11/04 451 463 451 461 47,200
2022/11/02 456 460 450 459 42,200
2022/11/01 450 461 445 460 107,500
2022/10/31 438 451 438 450 53,000
2022/10/28 444 445 432 436 105,800
2022/10/27 453 453 444 447 48,500
2022/10/26 462 463 447 452 107,000
2022/10/25 459 461 454 460 36,900
2022/10/24 451 458 448 455 72,700
2022/10/21 457 459 442 443 142,100
2022/10/20 464 464 456 457 76,600
2022/10/19 472 472 464 465 62,900
2022/10/18 471 475 468 472 81,800
2022/10/17 464 483 462 470 78,700
2022/10/14 468 477 462 469 80,400
2022/10/13 470 472 454 460 185,300
2022/10/12 505 505 472 472 449,700
2022/10/11 485 504 482 504 222,800
2022/10/07 488 494 481 486 279,700
2022/10/06 473 494 473 494 269,700
2022/10/05 480 484 472 474 75,000
2022/10/04 478 480 469 479 95,300
2022/10/03 465 477 461 475 92,100
2022/09/30 470 481 463 472 188,500
2022/09/29 479 496 474 475 291,500
2022/09/28 486 497 468 477 571,400
2022/09/27 457 500 450 494 741,600
2022/09/26 449 458 446 458 56,500
2022/09/22 446 456 441 454 65,700
2022/09/21 448 453 438 453 64,300
2022/09/20 450 451 441 448 57,900
2022/09/16 448 456 442 451 107,100
2022/09/15 446 451 443 448 52,800
2022/09/14 446 452 442 447 64,000
2022/09/13 457 460 451 453 44,700
2022/09/12 461 465 455 455 34,300
2022/09/09 446 457 446 457 42,800
2022/09/08 447 450 446 449 41,900
2022/09/07 445 445 435 442 29,300
2022/09/06 441 452 440 445 44,300
2022/09/05 441 450 437 441 49,300
2022/09/02 460 460 442 443 78,200
2022/09/01 467 471 455 455 93,300
2022/08/31 471 471 464 468 37,000
2022/08/30 461 471 458 468 65,400
2022/08/29 456 463 455 458 49,100
2022/08/26 482 482 468 468 65,100
2022/08/25 472 481 469 475 113,300
2022/08/24 468 474 465 465 101,300
2022/08/23 474 475 468 468 84,900
2022/08/22 472 483 470 480 85,600
2022/08/19 485 495 478 480 138,200
2022/08/18 465 483 463 483 148,300
2022/08/17 488 490 472 472 233,400
2022/08/16 486 503 485 492 304,300
2022/08/15 452 500 452 492 754,200
2022/08/12 435 461 429 450 490,800
2022/08/10 449 470 425 430 1,298,800
2022/08/09 421 424 411 417 215,700
2022/08/08 407 421 403 421 240,300
2022/08/05 400 413 395 411 194,200
2022/08/04 386 400 384 399 110,600
2022/08/03 384 388 379 383 48,600
2022/08/02 389 389 383 384 36,700
2022/08/01 386 391 384 389 48,300
2022/07/29 387 389 385 386 33,100
2022/07/28 394 394 380 386 100,100
2022/07/27 395 395 388 390 46,200
2022/07/26 390 395 387 393 50,700
2022/07/25 399 399 388 390 97,000
2022/07/22 397 404 394 402 128,500
2022/07/21 391 405 391 397 193,300
2022/07/20 393 406 388 395 418,800
2022/07/19 381 389 367 387 319,600
2022/07/15 392 394 381 384 265,500
2022/07/14 393 400 372 398 791,100
2022/07/13 372 409 365 388 1,578,800
2022/07/12 390 403 375 385 3,273,100
2022/07/11 315 325 315 323 63,300
2022/07/08 315 324 313 314 86,400
2022/07/07 320 321 306 313 159,600
2022/07/06 322 325 319 321 48,200
2022/07/05 327 330 322 322 67,700
2022/07/04 330 331 323 325 46,600
2022/07/01 339 339 326 335 68,300
2022/06/30 339 340 331 333 60,000
2022/06/29 342 344 339 339 19,100
2022/06/28 337 346 337 342 46,800
2022/06/27 343 346 338 338 50,800
2022/06/24 336 340 332 339 54,900
2022/06/23 339 343 333 336 44,700
2022/06/22 348 349 338 338 82,600
2022/06/21 337 353 337 346 66,300
2022/06/20 337 344 330 332 75,700
2022/06/17 335 339 330 338 91,300
2022/06/16 355 357 342 342 67,000
2022/06/15 356 356 348 349 42,400
2022/06/14 353 357 350 355 45,400
2022/06/13 365 365 355 360 48,300
2022/06/10 374 374 365 367 49,800
2022/06/09 373 375 370 373 37,200
2022/06/08 370 379 370 373 59,500
2022/06/07 369 374 367 368 59,900
2022/06/06 371 374 364 368 86,200
2022/06/03 375 392 370 373 245,800
2022/06/02 356 374 356 368 112,400
2022/06/01 360 363 354 356 66,300
2022/05/31 355 365 355 360 111,900
2022/05/30 355 358 348 355 62,000
2022/05/27 351 351 345 351 64,500
2022/05/26 351 356 345 345 66,100
2022/05/25 349 350 340 346 75,400
2022/05/24 356 357 346 347 75,100
2022/05/23 357 363 355 358 87,600
2022/05/20 348 355 346 355 91,900
2022/05/19 341 352 340 349 150,300
2022/05/18 343 360 337 355 239,700
2022/05/17 347 347 334 342 184,600
2022/05/16 367 382 347 349 574,000
2022/05/13 386 421 386 421 334,000
2022/05/12 382 395 380 385 80,700
2022/05/11 389 397 386 386 80,600
2022/05/10 388 395 377 393 52,100
2022/05/09 395 399 386 387 73,700
2022/05/06 389 403 381 403 83,600
2022/05/02 388 393 385 392 27,600
2022/04/28 385 393 378 392 73,900
2022/04/27 371 384 370 384 63,900
2022/04/26 376 384 372 382 82,200
2022/04/25 385 387 368 372 142,800
2022/04/22 392 395 385 393 77,000
2022/04/21 390 397 387 397 102,500
2022/04/20 401 404 390 391 169,800
2022/04/19 402 408 400 403 105,000
2022/04/18 402 410 398 410 49,300
2022/04/15 409 420 402 404 95,100
2022/04/14 419 420 412 414 40,900
2022/04/13 410 421 408 419 39,600
2022/04/12 406 410 402 404 51,700
2022/04/11 411 413 404 410 78,700
2022/04/08 416 422 412 419 41,500
2022/04/07 418 418 408 410 85,300
2022/04/06 435 435 418 423 76,200
2022/04/05 434 440 433 435 43,100
2022/04/04 435 438 431 431 47,000
2022/04/01 433 439 426 439 86,000
2022/03/31 448 449 440 443 54,100
2022/03/30 440 446 438 444 70,200
2022/03/29 436 442 435 438 54,300
2022/03/28 450 450 438 438 72,000
2022/03/25 452 452 438 449 118,600
2022/03/24 442 453 442 449 120,900
2022/03/23 440 452 439 450 183,200
2022/03/22 439 441 430 433 71,100
2022/03/18 431 437 430 434 76,700
2022/03/17 425 438 423 431 143,100
2022/03/16 418 422 413 419 80,600
2022/03/15 404 415 404 411 80,400
2022/03/14 400 412 399 407 114,900
2022/03/11 406 406 388 396 71,100
2022/03/10 400 407 399 402 99,300
2022/03/09 384 397 381 387 118,000
2022/03/08 382 404 381 384 158,400
2022/03/07 405 405 390 395 155,800
2022/03/04 431 433 410 412 180,500
2022/03/03 437 444 427 433 154,700
2022/03/02 428 439 426 431 123,900
2022/03/01 437 443 433 441 150,000
2022/02/28 424 437 421 436 161,000
2022/02/25 404 428 404 423 338,000
2022/02/24 412 418 393 395 336,700
2022/02/22 421 430 412 420 213,400
2022/02/21 414 433 411 433 194,100
2022/02/18 408 431 407 425 221,900
2022/02/17 430 435 416 420 380,800
2022/02/16 453 465 428 433 535,800
2022/02/15 495 495 435 437 893,900
2022/02/14 443 483 427 473 507,600
2022/02/10 453 461 444 454 258,200
2022/02/09 432 451 431 445 233,600
2022/02/08 433 439 427 429 100,400
2022/02/07 453 455 433 434 146,400
2022/02/04 434 455 431 453 150,900
2022/02/03 438 450 437 439 108,300
2022/02/02 434 452 431 446 199,000
2022/02/01 439 447 425 426 176,300
2022/01/31 417 438 416 431 160,300
2022/01/28 411 421 393 420 285,000
2022/01/27 430 438 405 410 375,700
2022/01/26 417 441 413 437 360,400
2022/01/25 422 437 413 418 422,000
2022/01/24 435 438 422 426 500,700
2022/01/21 500 500 441 443 2,002,400
2022/01/20 440 506 421 506 1,494,900
2022/01/19 440 443 425 426 337,800
2022/01/18 452 461 445 450 249,100
2022/01/17 479 479 458 459 182,800
2022/01/14 471 478 463 476 211,000
2022/01/13 483 491 480 485 237,500
2022/01/12 476 492 470 487 378,400
2022/01/11 454 476 452 454 249,700
2022/01/07 463 474 449 461 383,300
2022/01/06 467 475 449 459 772,800
2022/01/05 518 523 484 490 735,800
2022/01/04 528 537 513 520 463,700

このページの先頭へ