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 |
---|---|---|---|---|---|
2023/12/29 | 513 | 535 | 511 | 530 | 258,800 |
2023/12/28 | 506 | 515 | 498 | 513 | 134,800 |
2023/12/27 | 500 | 507 | 500 | 506 | 140,800 |
2023/12/26 | 489 | 506 | 489 | 498 | 233,000 |
2023/12/25 | 501 | 502 | 484 | 486 | 277,000 |
2023/12/22 | 500 | 504 | 497 | 499 | 100,700 |
2023/12/21 | 497 | 503 | 495 | 502 | 102,900 |
2023/12/20 | 510 | 512 | 501 | 501 | 153,500 |
2023/12/19 | 507 | 514 | 505 | 511 | 127,500 |
2023/12/18 | 505 | 509 | 503 | 506 | 65,500 |
2023/12/15 | 496 | 513 | 496 | 508 | 114,900 |
2023/12/14 | 504 | 507 | 495 | 495 | 114,300 |
2023/12/13 | 497 | 510 | 497 | 505 | 127,400 |
2023/12/12 | 512 | 515 | 496 | 500 | 176,600 |
2023/12/11 | 514 | 518 | 505 | 511 | 112,900 |
2023/12/08 | 511 | 516 | 500 | 507 | 275,400 |
2023/12/07 | 529 | 532 | 520 | 520 | 199,900 |
2023/12/06 | 529 | 538 | 526 | 531 | 178,200 |
2023/12/05 | 542 | 543 | 530 | 530 | 193,700 |
2023/12/04 | 542 | 553 | 537 | 545 | 142,100 |
2023/12/01 | 543 | 551 | 538 | 545 | 126,400 |
2023/11/30 | 529 | 547 | 529 | 543 | 98,200 |
2023/11/29 | 532 | 536 | 527 | 529 | 81,900 |
2023/11/28 | 538 | 543 | 528 | 532 | 172,900 |
2023/11/27 | 554 | 558 | 536 | 542 | 229,700 |
2023/11/24 | 553 | 564 | 553 | 554 | 143,800 |
2023/11/22 | 560 | 563 | 553 | 556 | 151,900 |
2023/11/21 | 577 | 577 | 561 | 564 | 87,900 |
2023/11/20 | 576 | 581 | 569 | 569 | 113,400 |
2023/11/17 | 577 | 577 | 561 | 575 | 192,300 |
2023/11/16 | 579 | 589 | 570 | 572 | 240,700 |
2023/11/15 | 547 | 583 | 544 | 582 | 486,200 |
2023/11/14 | 553 | 573 | 542 | 546 | 612,600 |
2023/11/13 | 579 | 606 | 544 | 583 | 753,700 |
2023/11/10 | 554 | 591 | 543 | 582 | 911,500 |
2023/11/09 | 535 | 556 | 533 | 554 | 355,800 |
2023/11/08 | 533 | 554 | 530 | 545 | 522,200 |
2023/11/07 | 503 | 546 | 499 | 523 | 449,800 |
2023/11/06 | 496 | 508 | 495 | 506 | 229,400 |
2023/11/02 | 484 | 499 | 482 | 499 | 147,900 |
2023/11/01 | 487 | 493 | 478 | 480 | 75,700 |
2023/10/31 | 480 | 487 | 478 | 483 | 36,100 |
2023/10/30 | 489 | 489 | 479 | 479 | 45,200 |
2023/10/27 | 484 | 488 | 480 | 486 | 67,600 |
2023/10/26 | 481 | 490 | 480 | 482 | 44,600 |
2023/10/25 | 486 | 503 | 483 | 484 | 96,200 |
2023/10/24 | 483 | 492 | 475 | 489 | 147,300 |
2023/10/23 | 482 | 490 | 480 | 481 | 88,200 |
2023/10/20 | 484 | 489 | 481 | 486 | 52,200 |
2023/10/19 | 487 | 492 | 483 | 485 | 105,500 |
2023/10/18 | 494 | 498 | 492 | 493 | 68,500 |
2023/10/17 | 502 | 505 | 487 | 488 | 177,400 |
2023/10/16 | 491 | 502 | 486 | 499 | 96,500 |
2023/10/13 | 510 | 512 | 500 | 500 | 101,400 |
2023/10/12 | 506 | 520 | 501 | 514 | 133,100 |
2023/10/11 | 519 | 520 | 506 | 506 | 85,700 |
2023/10/10 | 525 | 534 | 512 | 513 | 241,000 |
2023/10/06 | 500 | 529 | 497 | 519 | 298,800 |
2023/10/05 | 510 | 510 | 492 | 492 | 276,600 |
2023/10/04 | 481 | 510 | 477 | 501 | 451,200 |
2023/10/03 | 480 | 500 | 476 | 486 | 1,063,700 |
2023/10/02 | 505 | 505 | 505 | 505 | 51,300 |
2023/09/29 | 628 | 633 | 604 | 605 | 191,600 |
2023/09/28 | 621 | 629 | 616 | 623 | 92,300 |
2023/09/27 | 619 | 626 | 614 | 621 | 112,900 |
2023/09/26 | 635 | 635 | 620 | 628 | 89,000 |
2023/09/25 | 615 | 635 | 614 | 630 | 128,200 |
2023/09/22 | 597 | 618 | 593 | 612 | 168,500 |
2023/09/21 | 603 | 624 | 598 | 607 | 173,400 |
2023/09/20 | 617 | 623 | 605 | 605 | 169,100 |
2023/09/19 | 636 | 647 | 616 | 618 | 290,400 |
2023/09/15 | 633 | 652 | 629 | 641 | 316,000 |
2023/09/14 | 635 | 644 | 633 | 633 | 174,400 |
2023/09/13 | 642 | 663 | 632 | 633 | 297,300 |
2023/09/12 | 671 | 682 | 650 | 651 | 326,000 |
2023/09/11 | 679 | 692 | 663 | 676 | 416,300 |
2023/09/08 | 652 | 688 | 646 | 669 | 520,800 |
2023/09/07 | 666 | 682 | 652 | 652 | 503,600 |
2023/09/06 | 650 | 695 | 642 | 666 | 1,246,800 |
2023/09/05 | 592 | 647 | 591 | 645 | 470,000 |
2023/09/04 | 605 | 606 | 593 | 595 | 300,200 |
2023/09/01 | 623 | 630 | 606 | 611 | 360,300 |
2023/08/31 | 625 | 627 | 606 | 618 | 431,200 |
2023/08/30 | 600 | 648 | 593 | 616 | 1,576,700 |
2023/08/29 | 568 | 576 | 560 | 573 | 158,200 |
2023/08/28 | 578 | 583 | 564 | 566 | 196,900 |
2023/08/25 | 583 | 596 | 568 | 568 | 512,800 |
2023/08/24 | 554 | 590 | 552 | 588 | 863,900 |
2023/08/23 | 515 | 538 | 515 | 534 | 198,500 |
2023/08/22 | 511 | 525 | 511 | 517 | 172,300 |
2023/08/21 | 496 | 511 | 496 | 506 | 180,300 |
2023/08/18 | 512 | 514 | 501 | 501 | 144,500 |
2023/08/17 | 515 | 526 | 500 | 514 | 268,000 |
2023/08/16 | 483 | 530 | 483 | 523 | 687,800 |
2023/08/15 | 503 | 507 | 489 | 489 | 325,300 |
2023/08/14 | 513 | 516 | 498 | 503 | 306,100 |
2023/08/10 | 526 | 526 | 500 | 511 | 600,100 |
2023/08/09 | 523 | 539 | 517 | 536 | 295,800 |
2023/08/08 | 533 | 533 | 516 | 516 | 160,600 |
2023/08/07 | 515 | 526 | 509 | 524 | 160,700 |
2023/08/04 | 517 | 519 | 508 | 518 | 127,200 |
2023/08/03 | 520 | 522 | 510 | 511 | 152,600 |
2023/08/02 | 525 | 532 | 518 | 519 | 114,300 |
2023/08/01 | 522 | 528 | 516 | 526 | 92,900 |
2023/07/31 | 521 | 527 | 519 | 521 | 77,900 |
2023/07/28 | 517 | 519 | 508 | 516 | 132,700 |
2023/07/27 | 523 | 525 | 515 | 518 | 137,200 |
2023/07/26 | 537 | 539 | 522 | 522 | 248,800 |
2023/07/25 | 539 | 540 | 535 | 539 | 68,400 |
2023/07/24 | 541 | 546 | 537 | 537 | 78,700 |
2023/07/21 | 544 | 546 | 535 | 536 | 120,500 |
2023/07/20 | 556 | 556 | 542 | 544 | 85,000 |
2023/07/19 | 555 | 560 | 548 | 554 | 97,800 |
2023/07/18 | 542 | 555 | 542 | 555 | 81,000 |
2023/07/14 | 562 | 562 | 537 | 545 | 152,600 |
2023/07/13 | 549 | 561 | 541 | 557 | 121,900 |
2023/07/12 | 564 | 569 | 546 | 551 | 203,800 |
2023/07/11 | 571 | 580 | 562 | 567 | 220,900 |
2023/07/10 | 583 | 586 | 569 | 573 | 166,200 |
2023/07/07 | 597 | 599 | 581 | 581 | 294,900 |
2023/07/06 | 595 | 619 | 588 | 607 | 331,500 |
2023/07/05 | 594 | 596 | 583 | 590 | 148,700 |
2023/07/04 | 602 | 605 | 591 | 596 | 220,800 |
2023/07/03 | 610 | 613 | 593 | 596 | 474,600 |
2023/06/30 | 587 | 600 | 582 | 595 | 498,200 |
2023/06/29 | 557 | 582 | 554 | 577 | 360,900 |
2023/06/28 | 546 | 557 | 544 | 550 | 116,700 |
2023/06/27 | 537 | 547 | 530 | 546 | 117,300 |
2023/06/26 | 537 | 548 | 533 | 541 | 94,000 |
2023/06/23 | 555 | 564 | 540 | 544 | 167,000 |
2023/06/22 | 563 | 565 | 547 | 549 | 182,600 |
2023/06/21 | 562 | 568 | 556 | 567 | 69,900 |
2023/06/20 | 560 | 570 | 559 | 567 | 93,300 |
2023/06/19 | 566 | 578 | 563 | 563 | 108,300 |
2023/06/16 | 577 | 578 | 563 | 569 | 169,600 |
2023/06/15 | 586 | 592 | 579 | 580 | 103,100 |
2023/06/14 | 602 | 605 | 583 | 583 | 217,900 |
2023/06/13 | 603 | 612 | 586 | 598 | 318,400 |
2023/06/12 | 597 | 610 | 589 | 608 | 317,000 |
2023/06/09 | 568 | 595 | 566 | 590 | 339,800 |
2023/06/08 | 560 | 573 | 558 | 565 | 261,100 |
2023/06/07 | 543 | 564 | 543 | 556 | 238,500 |
2023/06/06 | 543 | 546 | 537 | 542 | 94,300 |
2023/06/05 | 541 | 548 | 538 | 548 | 126,300 |
2023/06/02 | 540 | 544 | 532 | 539 | 136,400 |
2023/06/01 | 529 | 541 | 528 | 540 | 88,300 |
2023/05/31 | 536 | 536 | 528 | 530 | 99,800 |
2023/05/30 | 533 | 540 | 526 | 539 | 94,800 |
2023/05/29 | 527 | 544 | 523 | 532 | 185,900 |
2023/05/26 | 521 | 532 | 517 | 518 | 147,100 |
2023/05/25 | 511 | 519 | 508 | 518 | 78,500 |
2023/05/24 | 518 | 519 | 506 | 511 | 154,500 |
2023/05/23 | 536 | 536 | 512 | 518 | 260,900 |
2023/05/22 | 534 | 540 | 526 | 533 | 120,000 |
2023/05/19 | 535 | 545 | 522 | 535 | 219,900 |
2023/05/18 | 546 | 546 | 525 | 526 | 282,300 |
2023/05/17 | 549 | 557 | 534 | 536 | 303,100 |
2023/05/16 | 547 | 564 | 534 | 542 | 792,600 |
2023/05/15 | 597 | 597 | 597 | 597 | 28,500 |
2023/05/12 | 706 | 708 | 685 | 697 | 309,700 |
2023/05/11 | 711 | 713 | 696 | 706 | 171,200 |
2023/05/10 | 718 | 722 | 701 | 711 | 244,400 |
2023/05/09 | 739 | 740 | 714 | 720 | 182,500 |
2023/05/08 | 743 | 750 | 736 | 738 | 150,100 |
2023/05/02 | 738 | 738 | 728 | 734 | 90,500 |
2023/05/01 | 736 | 750 | 736 | 741 | 109,100 |
2023/04/28 | 730 | 736 | 720 | 736 | 108,600 |
2023/04/27 | 727 | 736 | 718 | 722 | 194,700 |
2023/04/26 | 745 | 754 | 733 | 739 | 151,100 |
2023/04/25 | 775 | 781 | 755 | 755 | 127,200 |
2023/04/24 | 768 | 771 | 754 | 765 | 116,700 |
2023/04/21 | 762 | 783 | 746 | 769 | 198,300 |
2023/04/20 | 735 | 785 | 730 | 765 | 354,500 |
2023/04/19 | 733 | 747 | 724 | 732 | 179,700 |
2023/04/18 | 723 | 734 | 718 | 733 | 157,900 |
2023/04/17 | 741 | 746 | 712 | 723 | 268,900 |
2023/04/14 | 790 | 791 | 740 | 741 | 370,000 |
2023/04/13 | 780 | 786 | 766 | 782 | 129,100 |
2023/04/12 | 801 | 805 | 779 | 786 | 172,800 |
2023/04/11 | 801 | 816 | 795 | 796 | 131,400 |
2023/04/10 | 795 | 808 | 793 | 801 | 81,300 |
2023/04/07 | 808 | 811 | 787 | 790 | 111,900 |
2023/04/06 | 795 | 804 | 786 | 796 | 183,100 |
2023/04/05 | 825 | 825 | 802 | 806 | 222,500 |
2023/04/04 | 842 | 843 | 819 | 830 | 215,300 |
2023/04/03 | 856 | 868 | 835 | 842 | 359,900 |
2023/03/31 | 825 | 850 | 815 | 841 | 222,500 |
2023/03/30 | 795 | 829 | 787 | 824 | 191,700 |
2023/03/29 | 820 | 820 | 796 | 803 | 158,300 |
2023/03/28 | 841 | 844 | 807 | 809 | 271,000 |
2023/03/27 | 833 | 865 | 830 | 839 | 351,000 |
2023/03/24 | 827 | 834 | 813 | 826 | 198,800 |
2023/03/23 | 800 | 820 | 796 | 814 | 124,100 |
2023/03/22 | 793 | 810 | 786 | 801 | 218,900 |
2023/03/20 | 811 | 815 | 778 | 778 | 307,600 |
2023/03/17 | 831 | 840 | 808 | 811 | 210,200 |
2023/03/16 | 801 | 831 | 793 | 819 | 254,300 |
2023/03/15 | 816 | 832 | 816 | 831 | 284,100 |
2023/03/14 | 824 | 835 | 783 | 784 | 441,900 |
2023/03/13 | 831 | 842 | 802 | 831 | 480,500 |
2023/03/10 | 865 | 877 | 847 | 857 | 345,900 |
2023/03/09 | 864 | 888 | 854 | 870 | 456,300 |
2023/03/08 | 816 | 886 | 812 | 871 | 915,100 |
2023/03/07 | 810 | 833 | 805 | 816 | 397,800 |
2023/03/06 | 797 | 811 | 787 | 803 | 329,900 |
2023/03/03 | 789 | 803 | 773 | 788 | 348,600 |
2023/03/02 | 789 | 797 | 761 | 777 | 459,700 |
2023/03/01 | 799 | 812 | 782 | 797 | 327,600 |
2023/02/28 | 827 | 843 | 804 | 814 | 386,800 |
2023/02/27 | 800 | 828 | 796 | 822 | 483,200 |
2023/02/24 | 791 | 802 | 757 | 800 | 710,500 |
2023/02/22 | 802 | 836 | 778 | 794 | 801,300 |
2023/02/21 | 804 | 831 | 792 | 817 | 771,800 |
2023/02/20 | 769 | 844 | 761 | 821 | 2,005,100 |
2023/02/17 | 753 | 791 | 720 | 775 | 3,670,500 |
2023/02/16 | 645 | 738 | 643 | 738 | 1,618,600 |
2023/02/15 | 656 | 674 | 636 | 638 | 756,700 |
2023/02/14 | 641 | 689 | 635 | 640 | 3,132,000 |
2023/02/13 | 640 | 640 | 637 | 640 | 895,600 |
2023/02/10 | 533 | 544 | 529 | 540 | 150,100 |
2023/02/09 | 529 | 539 | 525 | 535 | 104,700 |
2023/02/08 | 536 | 543 | 524 | 532 | 128,400 |
2023/02/07 | 515 | 534 | 515 | 534 | 114,300 |
2023/02/06 | 528 | 532 | 518 | 518 | 122,300 |
2023/02/03 | 527 | 533 | 521 | 526 | 202,200 |
2023/02/02 | 541 | 546 | 528 | 530 | 193,600 |
2023/02/01 | 544 | 549 | 534 | 538 | 198,900 |
2023/01/31 | 548 | 553 | 533 | 534 | 356,300 |
2023/01/30 | 519 | 550 | 518 | 540 | 453,800 |
2023/01/27 | 535 | 540 | 520 | 528 | 703,800 |
2023/01/26 | 514 | 595 | 507 | 549 | 3,384,600 |
2023/01/25 | 505 | 508 | 501 | 504 | 46,100 |
2023/01/24 | 508 | 515 | 503 | 505 | 135,400 |
2023/01/23 | 514 | 517 | 502 | 505 | 106,000 |
2023/01/20 | 500 | 511 | 500 | 509 | 174,500 |
2023/01/19 | 485 | 503 | 484 | 500 | 121,600 |
2023/01/18 | 501 | 501 | 480 | 488 | 142,300 |
2023/01/17 | 481 | 493 | 481 | 493 | 141,900 |
2023/01/16 | 474 | 482 | 471 | 478 | 134,900 |
2023/01/13 | 472 | 481 | 472 | 477 | 83,000 |
2023/01/12 | 485 | 494 | 478 | 478 | 112,800 |
2023/01/11 | 489 | 492 | 482 | 485 | 118,300 |
2023/01/10 | 469 | 487 | 468 | 487 | 135,900 |
2023/01/06 | 456 | 466 | 454 | 465 | 159,800 |
2023/01/05 | 461 | 466 | 454 | 460 | 111,800 |
2023/01/04 | 462 | 464 | 450 | 458 | 172,700 |