6658 シライ電子工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 549 | 555 | 544 | 544 | 57,500 | 544 |
| 2024-05-01 | 546 | 555 | 545 | 548 | 67,100 | 548 |
| 2024-04-30 | 552 | 553 | 545 | 551 | 68,400 | 551 |
| 2024-04-26 | 547 | 552 | 540 | 547 | 49,300 | 547 |
| 2024-04-25 | 548 | 559 | 545 | 545 | 81,500 | 545 |
| 2024-04-24 | 548 | 552 | 545 | 548 | 60,200 | 548 |
| 2024-04-23 | 542 | 548 | 540 | 548 | 59,100 | 548 |
| 2024-04-22 | 535 | 540 | 528 | 538 | 71,400 | 538 |
| 2024-04-19 | 539 | 539 | 522 | 528 | 106,100 | 528 |
| 2024-04-18 | 535 | 544 | 535 | 540 | 25,900 | 540 |
| 2024-04-17 | 546 | 550 | 530 | 537 | 88,000 | 537 |
| 2024-04-16 | 552 | 558 | 546 | 546 | 145,500 | 546 |
| 2024-04-15 | 550 | 559 | 544 | 556 | 172,600 | 556 |
| 2024-04-12 | 562 | 562 | 555 | 556 | 71,000 | 556 |
| 2024-04-11 | 554 | 562 | 549 | 552 | 103,300 | 552 |
| 2024-04-10 | 559 | 561 | 552 | 554 | 66,500 | 554 |
| 2024-04-09 | 549 | 558 | 547 | 556 | 78,900 | 556 |
| 2024-04-08 | 541 | 550 | 541 | 546 | 71,800 | 546 |
| 2024-04-05 | 540 | 543 | 532 | 539 | 104,800 | 539 |
| 2024-04-04 | 548 | 553 | 540 | 548 | 139,700 | 548 |
| 2024-04-03 | 548 | 550 | 541 | 547 | 88,900 | 547 |
| 2024-04-02 | 559 | 561 | 550 | 558 | 80,100 | 558 |
| 2024-04-01 | 576 | 576 | 558 | 562 | 120,800 | 562 |
| 2024-03-29 | 572 | 584 | 570 | 571 | 126,900 | 571 |
| 2024-03-28 | 572 | 587 | 569 | 574 | 168,600 | 574 |
| 2024-03-27 | 605 | 605 | 585 | 590 | 300,700 | 590 |
| 2024-03-26 | 610 | 626 | 604 | 607 | 475,700 | 607 |
| 2024-03-25 | 580 | 618 | 577 | 606 | 1,013,500 | 606 |
| 2024-03-22 | 530 | 565 | 529 | 565 | 634,200 | 565 |
| 2024-03-21 | 529 | 529 | 522 | 524 | 76,100 | 524 |
| 2024-03-19 | 520 | 522 | 516 | 520 | 95,800 | 520 |
| 2024-03-18 | 521 | 522 | 514 | 520 | 155,600 | 520 |
| 2024-03-15 | 515 | 522 | 514 | 517 | 73,500 | 517 |
| 2024-03-14 | 512 | 520 | 511 | 516 | 59,600 | 516 |
| 2024-03-13 | 519 | 519 | 512 | 514 | 73,300 | 514 |
| 2024-03-12 | 512 | 520 | 509 | 519 | 51,300 | 519 |
| 2024-03-11 | 521 | 521 | 511 | 511 | 139,800 | 511 |
| 2024-03-08 | 521 | 528 | 521 | 521 | 127,000 | 521 |
| 2024-03-07 | 536 | 538 | 522 | 527 | 134,200 | 527 |
| 2024-03-06 | 527 | 536 | 524 | 536 | 156,800 | 536 |
| 2024-03-05 | 526 | 536 | 523 | 534 | 184,400 | 534 |
| 2024-03-04 | 528 | 534 | 526 | 526 | 74,100 | 526 |
| 2024-03-01 | 528 | 531 | 525 | 526 | 81,800 | 526 |
| 2024-02-29 | 535 | 536 | 526 | 531 | 82,000 | 531 |
| 2024-02-28 | 535 | 540 | 532 | 536 | 123,400 | 536 |
| 2024-02-27 | 535 | 544 | 530 | 535 | 151,300 | 535 |
| 2024-02-26 | 523 | 539 | 523 | 530 | 212,600 | 530 |
| 2024-02-22 | 526 | 528 | 520 | 522 | 62,400 | 522 |
| 2024-02-21 | 527 | 530 | 522 | 522 | 108,500 | 522 |
| 2024-02-20 | 520 | 532 | 520 | 530 | 142,400 | 530 |
| 2024-02-19 | 515 | 521 | 510 | 521 | 68,100 | 521 |
| 2024-02-16 | 519 | 519 | 511 | 518 | 96,000 | 518 |
| 2024-02-15 | 518 | 528 | 512 | 512 | 125,600 | 512 |
| 2024-02-14 | 525 | 525 | 513 | 515 | 236,700 | 515 |
| 2024-02-13 | 527 | 529 | 518 | 526 | 239,200 | 526 |
| 2024-02-09 | 527 | 531 | 525 | 528 | 113,400 | 528 |
| 2024-02-08 | 525 | 532 | 522 | 528 | 112,400 | 528 |
| 2024-02-07 | 535 | 536 | 526 | 526 | 215,500 | 526 |
| 2024-02-06 | 547 | 549 | 539 | 539 | 88,000 | 539 |
| 2024-02-05 | 542 | 549 | 541 | 546 | 98,000 | 546 |
| 2024-02-02 | 541 | 545 | 537 | 542 | 88,400 | 542 |
| 2024-02-01 | 546 | 547 | 537 | 541 | 162,700 | 541 |
| 2024-01-31 | 547 | 552 | 547 | 548 | 74,100 | 548 |
| 2024-01-30 | 549 | 553 | 547 | 549 | 58,700 | 549 |
| 2024-01-29 | 550 | 555 | 548 | 551 | 105,100 | 551 |
| 2024-01-26 | 547 | 553 | 544 | 548 | 131,500 | 548 |
| 2024-01-25 | 547 | 555 | 547 | 551 | 69,200 | 551 |
| 2024-01-24 | 549 | 553 | 546 | 547 | 94,100 | 547 |
| 2024-01-23 | 554 | 557 | 546 | 547 | 164,300 | 547 |
| 2024-01-22 | 555 | 559 | 548 | 556 | 119,700 | 556 |
| 2024-01-19 | 543 | 552 | 543 | 552 | 105,600 | 552 |
| 2024-01-18 | 536 | 546 | 536 | 540 | 90,800 | 540 |
| 2024-01-17 | 537 | 548 | 536 | 536 | 173,200 | 536 |
| 2024-01-16 | 544 | 545 | 536 | 536 | 108,000 | 536 |
| 2024-01-15 | 543 | 552 | 543 | 548 | 67,600 | 548 |
| 2024-01-12 | 552 | 554 | 539 | 541 | 143,100 | 541 |
| 2024-01-11 | 561 | 561 | 545 | 549 | 271,000 | 549 |
| 2024-01-10 | 557 | 562 | 551 | 560 | 392,500 | 560 |
| 2024-01-09 | 545 | 559 | 542 | 556 | 335,900 | 556 |
| 2024-01-05 | 540 | 544 | 533 | 539 | 182,400 | 539 |
| 2024-01-04 | 529 | 538 | 522 | 536 | 182,600 | 536 |
分割・併合履歴 ： [2006-08-28]1株→2株
