6658 シライ電子工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 549 | 551 | 525 | 537 | 370,300 | 537 |
| 2025-04-03 | 557 | 574 | 551 | 563 | 237,700 | 563 |
| 2025-04-02 | 579 | 580 | 567 | 577 | 90,900 | 577 |
| 2025-04-01 | 577 | 581 | 569 | 574 | 102,800 | 574 |
| 2025-03-31 | 571 | 577 | 568 | 570 | 209,900 | 570 |
| 2025-03-28 | 581 | 595 | 581 | 583 | 248,200 | 583 |
| 2025-03-27 | 625 | 626 | 617 | 619 | 182,700 | 619 |
| 2025-03-26 | 629 | 629 | 619 | 625 | 115,600 | 625 |
| 2025-03-25 | 623 | 629 | 618 | 629 | 132,100 | 629 |
| 2025-03-24 | 620 | 622 | 617 | 617 | 54,100 | 617 |
| 2025-03-21 | 620 | 620 | 615 | 619 | 106,600 | 619 |
| 2025-03-19 | 620 | 625 | 617 | 622 | 90,900 | 622 |
| 2025-03-18 | 624 | 626 | 617 | 620 | 105,100 | 620 |
| 2025-03-17 | 610 | 624 | 608 | 623 | 140,600 | 623 |
| 2025-03-14 | 604 | 608 | 603 | 607 | 26,300 | 607 |
| 2025-03-13 | 609 | 609 | 602 | 604 | 52,000 | 604 |
| 2025-03-12 | 605 | 609 | 603 | 606 | 41,400 | 606 |
| 2025-03-11 | 599 | 605 | 590 | 604 | 139,000 | 604 |
| 2025-03-10 | 606 | 606 | 599 | 603 | 65,700 | 603 |
| 2025-03-07 | 606 | 610 | 603 | 605 | 77,300 | 605 |
| 2025-03-06 | 608 | 611 | 607 | 611 | 67,600 | 611 |
| 2025-03-05 | 603 | 611 | 602 | 609 | 68,900 | 609 |
| 2025-03-04 | 599 | 604 | 595 | 604 | 131,800 | 604 |
| 2025-03-03 | 605 | 606 | 596 | 603 | 106,000 | 603 |
| 2025-02-28 | 596 | 599 | 588 | 599 | 233,800 | 599 |
| 2025-02-27 | 606 | 606 | 596 | 603 | 67,600 | 603 |
| 2025-02-26 | 602 | 606 | 595 | 600 | 124,300 | 600 |
| 2025-02-25 | 611 | 611 | 601 | 601 | 123,600 | 601 |
| 2025-02-21 | 620 | 620 | 610 | 614 | 80,900 | 614 |
| 2025-02-20 | 633 | 633 | 621 | 624 | 86,900 | 624 |
| 2025-02-19 | 630 | 636 | 626 | 633 | 115,000 | 633 |
| 2025-02-18 | 628 | 632 | 623 | 626 | 86,600 | 626 |
| 2025-02-17 | 620 | 636 | 611 | 622 | 194,300 | 622 |
| 2025-02-14 | 631 | 636 | 618 | 620 | 193,600 | 620 |
| 2025-02-13 | 624 | 631 | 621 | 629 | 150,300 | 629 |
| 2025-02-12 | 632 | 632 | 615 | 621 | 165,100 | 621 |
| 2025-02-10 | 617 | 630 | 617 | 630 | 88,100 | 630 |
| 2025-02-07 | 610 | 617 | 610 | 614 | 39,900 | 614 |
| 2025-02-06 | 606 | 616 | 606 | 611 | 67,700 | 611 |
| 2025-02-05 | 615 | 615 | 607 | 608 | 69,300 | 608 |
| 2025-02-04 | 612 | 618 | 612 | 612 | 50,100 | 612 |
| 2025-02-03 | 615 | 619 | 609 | 610 | 127,800 | 610 |
| 2025-01-31 | 620 | 629 | 619 | 624 | 48,600 | 624 |
| 2025-01-30 | 630 | 630 | 620 | 620 | 60,000 | 620 |
| 2025-01-29 | 631 | 635 | 627 | 627 | 38,600 | 627 |
| 2025-01-28 | 623 | 630 | 617 | 630 | 78,700 | 630 |
| 2025-01-27 | 640 | 644 | 625 | 630 | 130,600 | 630 |
| 2025-01-24 | 610 | 635 | 609 | 632 | 132,900 | 632 |
| 2025-01-23 | 619 | 622 | 611 | 611 | 93,400 | 611 |
| 2025-01-22 | 620 | 623 | 616 | 621 | 57,200 | 621 |
| 2025-01-21 | 620 | 629 | 614 | 623 | 142,400 | 623 |
| 2025-01-20 | 627 | 630 | 618 | 620 | 91,200 | 620 |
| 2025-01-17 | 632 | 640 | 602 | 620 | 212,800 | 620 |
| 2025-01-16 | 635 | 636 | 620 | 622 | 93,700 | 622 |
| 2025-01-15 | 645 | 650 | 625 | 630 | 133,400 | 630 |
| 2025-01-14 | 644 | 654 | 622 | 635 | 260,200 | 635 |
| 2025-01-10 | 618 | 640 | 618 | 640 | 223,400 | 640 |
| 2025-01-09 | 603 | 620 | 596 | 615 | 199,700 | 615 |
| 2025-01-08 | 611 | 617 | 607 | 610 | 138,400 | 610 |
| 2025-01-07 | 619 | 623 | 605 | 610 | 198,300 | 610 |
| 2025-01-06 | 595 | 608 | 593 | 605 | 169,700 | 605 |
分割・併合履歴 ： [2006-08-28]1株→2株