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 |
|---|---|---|---|---|---|
| 2024/09/06 | 596 | 596 | 582 | 585 | 75,900 |
| 2024/09/05 | 593 | 604 | 586 | 595 | 123,900 |
| 2024/09/04 | 608 | 610 | 594 | 599 | 123,900 |
| 2024/09/03 | 611 | 619 | 611 | 619 | 34,900 |
| 2024/09/02 | 618 | 619 | 610 | 611 | 56,400 |
| 2024/08/30 | 603 | 614 | 600 | 614 | 57,000 |
| 2024/08/29 | 597 | 604 | 595 | 603 | 61,800 |
| 2024/08/28 | 596 | 599 | 592 | 599 | 41,100 |
| 2024/08/27 | 594 | 600 | 592 | 600 | 26,700 |
| 2024/08/26 | 590 | 594 | 585 | 594 | 26,100 |
| 2024/08/23 | 591 | 593 | 585 | 589 | 29,900 |
| 2024/08/22 | 588 | 592 | 584 | 586 | 62,200 |
| 2024/08/21 | 587 | 592 | 581 | 592 | 70,100 |
| 2024/08/20 | 595 | 595 | 589 | 590 | 33,100 |
| 2024/08/19 | 590 | 597 | 581 | 586 | 55,400 |
| 2024/08/16 | 596 | 606 | 591 | 599 | 141,100 |
| 2024/08/15 | 584 | 587 | 577 | 581 | 87,000 |
| 2024/08/14 | 600 | 602 | 581 | 586 | 147,600 |
| 2024/08/13 | 565 | 589 | 562 | 586 | 147,100 |
| 2024/08/09 | 554 | 558 | 537 | 545 | 165,600 |
| 2024/08/08 | 533 | 548 | 530 | 538 | 136,800 |
| 2024/08/07 | 515 | 549 | 515 | 537 | 233,000 |
| 2024/08/06 | 530 | 543 | 504 | 535 | 384,000 |
| 2024/08/05 | 533 | 541 | 476 | 476 | 613,100 |
| 2024/08/02 | 584 | 595 | 575 | 576 | 216,300 |
| 2024/08/01 | 625 | 625 | 601 | 604 | 103,500 |
| 2024/07/31 | 615 | 625 | 612 | 623 | 56,600 |
| 2024/07/30 | 627 | 629 | 616 | 619 | 54,900 |
| 2024/07/29 | 630 | 631 | 624 | 627 | 35,300 |
| 2024/07/26 | 619 | 624 | 614 | 620 | 89,300 |
| 2024/07/25 | 618 | 621 | 610 | 619 | 109,100 |
| 2024/07/24 | 628 | 634 | 624 | 627 | 51,800 |
| 2024/07/23 | 633 | 641 | 630 | 635 | 47,500 |
| 2024/07/22 | 636 | 637 | 622 | 625 | 85,700 |
| 2024/07/19 | 647 | 649 | 632 | 636 | 102,800 |
| 2024/07/18 | 650 | 655 | 643 | 643 | 64,300 |
| 2024/07/17 | 659 | 666 | 655 | 655 | 64,300 |
| 2024/07/16 | 658 | 661 | 653 | 659 | 53,300 |
| 2024/07/12 | 654 | 667 | 652 | 658 | 86,500 |
| 2024/07/11 | 645 | 659 | 643 | 654 | 83,900 |
| 2024/07/10 | 641 | 646 | 635 | 641 | 57,000 |
| 2024/07/09 | 641 | 649 | 638 | 643 | 49,200 |
| 2024/07/08 | 647 | 647 | 635 | 639 | 93,200 |
| 2024/07/05 | 666 | 667 | 643 | 644 | 231,800 |
| 2024/07/04 | 668 | 690 | 666 | 666 | 96,200 |
| 2024/07/03 | 671 | 674 | 664 | 668 | 125,400 |
| 2024/07/02 | 678 | 685 | 671 | 671 | 103,800 |
| 2024/07/01 | 695 | 695 | 675 | 676 | 80,800 |
| 2024/06/28 | 682 | 696 | 681 | 686 | 177,800 |
| 2024/06/27 | 692 | 699 | 678 | 678 | 116,500 |
| 2024/06/26 | 673 | 685 | 666 | 683 | 112,700 |
| 2024/06/25 | 685 | 685 | 665 | 671 | 187,800 |
| 2024/06/24 | 677 | 693 | 677 | 683 | 122,000 |
| 2024/06/21 | 675 | 680 | 669 | 677 | 95,600 |
| 2024/06/20 | 694 | 707 | 674 | 675 | 188,000 |
| 2024/06/19 | 702 | 720 | 695 | 697 | 452,400 |
| 2024/06/18 | 661 | 697 | 659 | 694 | 262,100 |
| 2024/06/17 | 668 | 668 | 649 | 659 | 137,100 |
| 2024/06/14 | 656 | 670 | 653 | 670 | 105,200 |
| 2024/06/13 | 661 | 661 | 650 | 652 | 76,200 |
| 2024/06/12 | 672 | 681 | 658 | 658 | 250,800 |
| 2024/06/11 | 668 | 678 | 662 | 670 | 167,200 |
| 2024/06/10 | 651 | 667 | 646 | 664 | 198,900 |
| 2024/06/07 | 630 | 650 | 628 | 650 | 131,900 |
| 2024/06/06 | 639 | 643 | 624 | 627 | 117,000 |
| 2024/06/05 | 646 | 649 | 634 | 639 | 121,300 |
| 2024/06/04 | 645 | 655 | 644 | 650 | 165,900 |
| 2024/06/03 | 650 | 652 | 639 | 640 | 144,900 |
| 2024/05/31 | 624 | 643 | 624 | 643 | 99,000 |
| 2024/05/30 | 620 | 627 | 611 | 624 | 127,800 |
| 2024/05/29 | 633 | 640 | 624 | 624 | 186,400 |
| 2024/05/28 | 625 | 644 | 617 | 640 | 252,800 |
| 2024/05/27 | 620 | 633 | 616 | 620 | 222,500 |
| 2024/05/24 | 614 | 622 | 610 | 616 | 110,700 |
| 2024/05/23 | 606 | 626 | 605 | 623 | 207,500 |
| 2024/05/22 | 609 | 613 | 604 | 605 | 106,400 |
| 2024/05/21 | 608 | 612 | 606 | 610 | 88,900 |
| 2024/05/20 | 612 | 622 | 604 | 604 | 137,800 |
| 2024/05/17 | 599 | 610 | 598 | 609 | 183,000 |
| 2024/05/16 | 603 | 622 | 595 | 604 | 450,900 |
| 2024/05/15 | 588 | 626 | 588 | 604 | 1,417,000 |
| 2024/05/14 | 534 | 538 | 528 | 536 | 167,000 |
| 2024/05/13 | 529 | 537 | 527 | 536 | 47,800 |
| 2024/05/10 | 545 | 545 | 527 | 529 | 95,900 |
| 2024/05/09 | 543 | 546 | 536 | 545 | 69,200 |
| 2024/05/08 | 548 | 551 | 542 | 542 | 65,400 |
| 2024/05/07 | 545 | 548 | 542 | 547 | 40,300 |
| 2024/05/02 | 549 | 555 | 544 | 544 | 57,500 |
| 2024/05/01 | 546 | 555 | 545 | 548 | 67,100 |
| 2024/04/30 | 552 | 553 | 545 | 551 | 68,400 |
| 2024/04/26 | 547 | 552 | 540 | 547 | 49,300 |
| 2024/04/25 | 548 | 559 | 545 | 545 | 81,500 |
| 2024/04/24 | 548 | 552 | 545 | 548 | 60,200 |
| 2024/04/23 | 542 | 548 | 540 | 548 | 59,100 |
| 2024/04/22 | 535 | 540 | 528 | 538 | 71,400 |
| 2024/04/19 | 539 | 539 | 522 | 528 | 106,100 |
| 2024/04/18 | 535 | 544 | 535 | 540 | 25,900 |
| 2024/04/17 | 546 | 550 | 530 | 537 | 88,000 |
| 2024/04/16 | 552 | 558 | 546 | 546 | 145,500 |
| 2024/04/15 | 550 | 559 | 544 | 556 | 172,600 |
| 2024/04/12 | 562 | 562 | 555 | 556 | 71,000 |
| 2024/04/11 | 554 | 562 | 549 | 552 | 103,300 |
| 2024/04/10 | 559 | 561 | 552 | 554 | 66,500 |
| 2024/04/09 | 549 | 558 | 547 | 556 | 78,900 |
| 2024/04/08 | 541 | 550 | 541 | 546 | 71,800 |
| 2024/04/05 | 540 | 543 | 532 | 539 | 104,800 |
| 2024/04/04 | 548 | 553 | 540 | 548 | 139,700 |
| 2024/04/03 | 548 | 550 | 541 | 547 | 88,900 |
| 2024/04/02 | 559 | 561 | 550 | 558 | 80,100 |
| 2024/04/01 | 576 | 576 | 558 | 562 | 120,800 |
| 2024/03/29 | 572 | 584 | 570 | 571 | 126,900 |
| 2024/03/28 | 572 | 587 | 569 | 574 | 168,600 |
| 2024/03/27 | 605 | 605 | 585 | 590 | 300,700 |
| 2024/03/26 | 610 | 626 | 604 | 607 | 475,700 |
| 2024/03/25 | 580 | 618 | 577 | 606 | 1,013,500 |
| 2024/03/22 | 530 | 565 | 529 | 565 | 634,200 |
| 2024/03/21 | 529 | 529 | 522 | 524 | 76,100 |
| 2024/03/19 | 520 | 522 | 516 | 520 | 95,800 |
| 2024/03/18 | 521 | 522 | 514 | 520 | 155,600 |
| 2024/03/15 | 515 | 522 | 514 | 517 | 73,500 |
| 2024/03/14 | 512 | 520 | 511 | 516 | 59,600 |
| 2024/03/13 | 519 | 519 | 512 | 514 | 73,300 |
| 2024/03/12 | 512 | 520 | 509 | 519 | 51,300 |
| 2024/03/11 | 521 | 521 | 511 | 511 | 139,800 |
| 2024/03/08 | 521 | 528 | 521 | 521 | 127,000 |
| 2024/03/07 | 536 | 538 | 522 | 527 | 134,200 |
| 2024/03/06 | 527 | 536 | 524 | 536 | 156,800 |
| 2024/03/05 | 526 | 536 | 523 | 534 | 184,400 |
| 2024/03/04 | 528 | 534 | 526 | 526 | 74,100 |
| 2024/03/01 | 528 | 531 | 525 | 526 | 81,800 |
| 2024/02/29 | 535 | 536 | 526 | 531 | 82,000 |
| 2024/02/28 | 535 | 540 | 532 | 536 | 123,400 |
| 2024/02/27 | 535 | 544 | 530 | 535 | 151,300 |
| 2024/02/26 | 523 | 539 | 523 | 530 | 212,600 |
| 2024/02/22 | 526 | 528 | 520 | 522 | 62,400 |
| 2024/02/21 | 527 | 530 | 522 | 522 | 108,500 |
| 2024/02/20 | 520 | 532 | 520 | 530 | 142,400 |
| 2024/02/19 | 515 | 521 | 510 | 521 | 68,100 |
| 2024/02/16 | 519 | 519 | 511 | 518 | 96,000 |
| 2024/02/15 | 518 | 528 | 512 | 512 | 125,600 |
| 2024/02/14 | 525 | 525 | 513 | 515 | 236,700 |
| 2024/02/13 | 527 | 529 | 518 | 526 | 239,200 |
| 2024/02/09 | 527 | 531 | 525 | 528 | 113,400 |
| 2024/02/08 | 525 | 532 | 522 | 528 | 112,400 |
| 2024/02/07 | 535 | 536 | 526 | 526 | 215,500 |
| 2024/02/06 | 547 | 549 | 539 | 539 | 88,000 |
| 2024/02/05 | 542 | 549 | 541 | 546 | 98,000 |
| 2024/02/02 | 541 | 545 | 537 | 542 | 88,400 |
| 2024/02/01 | 546 | 547 | 537 | 541 | 162,700 |
| 2024/01/31 | 547 | 552 | 547 | 548 | 74,100 |
| 2024/01/30 | 549 | 553 | 547 | 549 | 58,700 |
| 2024/01/29 | 550 | 555 | 548 | 551 | 105,100 |
| 2024/01/26 | 547 | 553 | 544 | 548 | 131,500 |
| 2024/01/25 | 547 | 555 | 547 | 551 | 69,200 |
| 2024/01/24 | 549 | 553 | 546 | 547 | 94,100 |
| 2024/01/23 | 554 | 557 | 546 | 547 | 164,300 |
| 2024/01/22 | 555 | 559 | 548 | 556 | 119,700 |
| 2024/01/19 | 543 | 552 | 543 | 552 | 105,600 |
| 2024/01/18 | 536 | 546 | 536 | 540 | 90,800 |
| 2024/01/17 | 537 | 548 | 536 | 536 | 173,200 |
| 2024/01/16 | 544 | 545 | 536 | 536 | 108,000 |
| 2024/01/15 | 543 | 552 | 543 | 548 | 67,600 |
| 2024/01/12 | 552 | 554 | 539 | 541 | 143,100 |
| 2024/01/11 | 561 | 561 | 545 | 549 | 271,000 |
| 2024/01/10 | 557 | 562 | 551 | 560 | 392,500 |
| 2024/01/09 | 545 | 559 | 542 | 556 | 335,900 |
| 2024/01/05 | 540 | 544 | 533 | 539 | 182,400 |
| 2024/01/04 | 529 | 538 | 522 | 536 | 182,600 |