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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 576 | 582 | 575 | 579 | 78,600 | 579 |
| 2024-11-20 | 580 | 589 | 574 | 577 | 113,500 | 577 |
| 2024-11-19 | 600 | 600 | 587 | 589 | 99,300 | 589 |
| 2024-11-18 | 599 | 605 | 592 | 595 | 157,900 | 595 |
| 2024-11-15 | 588 | 595 | 573 | 592 | 230,500 | 592 |
| 2024-11-14 | 585 | 608 | 580 | 593 | 496,300 | 593 |
| 2024-11-13 | 559 | 571 | 550 | 552 | 151,200 | 552 |
| 2024-11-12 | 560 | 561 | 553 | 554 | 88,300 | 554 |
| 2024-11-11 | 548 | 555 | 544 | 554 | 75,900 | 554 |
| 2024-11-08 | 544 | 556 | 543 | 546 | 79,500 | 546 |
| 2024-11-07 | 538 | 545 | 537 | 543 | 53,600 | 543 |
| 2024-11-06 | 534 | 540 | 534 | 536 | 40,900 | 536 |
| 2024-11-05 | 535 | 537 | 532 | 533 | 38,800 | 533 |
| 2024-11-01 | 537 | 539 | 534 | 534 | 39,500 | 534 |
| 2024-10-31 | 538 | 544 | 534 | 539 | 33,500 | 539 |
| 2024-10-30 | 543 | 544 | 538 | 542 | 25,000 | 542 |
| 2024-10-29 | 534 | 539 | 532 | 539 | 26,000 | 539 |
| 2024-10-28 | 522 | 537 | 522 | 534 | 61,800 | 534 |
| 2024-10-25 | 533 | 535 | 524 | 525 | 92,100 | 525 |
| 2024-10-24 | 538 | 538 | 532 | 536 | 52,100 | 536 |
| 2024-10-23 | 537 | 544 | 532 | 540 | 87,700 | 540 |
| 2024-10-22 | 546 | 549 | 536 | 536 | 72,800 | 536 |
| 2024-10-21 | 549 | 555 | 546 | 550 | 28,900 | 550 |
| 2024-10-18 | 549 | 549 | 546 | 548 | 28,000 | 548 |
| 2024-10-17 | 550 | 551 | 547 | 547 | 45,400 | 547 |
| 2024-10-16 | 549 | 554 | 546 | 548 | 59,600 | 548 |
| 2024-10-15 | 552 | 556 | 549 | 554 | 38,700 | 554 |
| 2024-10-11 | 555 | 557 | 552 | 552 | 27,900 | 552 |
| 2024-10-10 | 559 | 559 | 553 | 555 | 44,200 | 555 |
| 2024-10-09 | 565 | 565 | 554 | 561 | 70,900 | 561 |
| 2024-10-08 | 575 | 575 | 562 | 563 | 73,000 | 563 |
| 2024-10-07 | 585 | 586 | 576 | 578 | 37,100 | 578 |
| 2024-10-04 | 574 | 578 | 573 | 575 | 39,100 | 575 |
| 2024-10-03 | 580 | 582 | 574 | 574 | 36,400 | 574 |
| 2024-10-02 | 580 | 582 | 575 | 575 | 36,500 | 575 |
| 2024-10-01 | 572 | 587 | 572 | 583 | 38,600 | 583 |
| 2024-09-30 | 576 | 578 | 570 | 571 | 61,300 | 571 |
| 2024-09-27 | 585 | 594 | 585 | 586 | 44,200 | 586 |
| 2024-09-26 | 589 | 589 | 582 | 585 | 14,200 | 585 |
| 2024-09-25 | 580 | 592 | 579 | 589 | 63,900 | 589 |
| 2024-09-24 | 593 | 594 | 582 | 582 | 45,400 | 582 |
| 2024-09-20 | 586 | 592 | 585 | 591 | 40,700 | 591 |
| 2024-09-19 | 577 | 587 | 577 | 581 | 34,700 | 581 |
| 2024-09-18 | 577 | 578 | 571 | 578 | 31,700 | 578 |
| 2024-09-17 | 580 | 580 | 561 | 571 | 68,300 | 571 |
| 2024-09-13 | 582 | 583 | 578 | 583 | 15,900 | 583 |
| 2024-09-12 | 586 | 586 | 575 | 581 | 43,400 | 581 |
| 2024-09-11 | 578 | 581 | 562 | 573 | 87,500 | 573 |
| 2024-09-10 | 594 | 594 | 578 | 578 | 64,600 | 578 |
| 2024-09-09 | 575 | 591 | 570 | 591 | 63,400 | 591 |
| 2024-09-06 | 596 | 596 | 582 | 585 | 75,900 | 585 |
| 2024-09-05 | 593 | 604 | 586 | 595 | 123,900 | 595 |
| 2024-09-04 | 608 | 610 | 594 | 599 | 123,900 | 599 |
| 2024-09-03 | 611 | 619 | 611 | 619 | 34,900 | 619 |
| 2024-09-02 | 618 | 619 | 610 | 611 | 56,400 | 611 |
| 2024-08-30 | 603 | 614 | 600 | 614 | 57,000 | 614 |
| 2024-08-29 | 597 | 604 | 595 | 603 | 61,800 | 603 |
| 2024-08-28 | 596 | 599 | 592 | 599 | 41,100 | 599 |
| 2024-08-27 | 594 | 600 | 592 | 600 | 26,700 | 600 |
| 2024-08-26 | 590 | 594 | 585 | 594 | 26,100 | 594 |
| 2024-08-23 | 591 | 593 | 585 | 589 | 29,900 | 589 |
| 2024-08-22 | 588 | 592 | 584 | 586 | 62,200 | 586 |
| 2024-08-21 | 587 | 592 | 581 | 592 | 70,100 | 592 |
| 2024-08-20 | 595 | 595 | 589 | 590 | 33,100 | 590 |
| 2024-08-19 | 590 | 597 | 581 | 586 | 55,400 | 586 |
| 2024-08-16 | 596 | 606 | 591 | 599 | 141,100 | 599 |
| 2024-08-15 | 584 | 587 | 577 | 581 | 87,000 | 581 |
| 2024-08-14 | 600 | 602 | 581 | 586 | 147,600 | 586 |
| 2024-08-13 | 565 | 589 | 562 | 586 | 147,100 | 586 |
| 2024-08-09 | 554 | 558 | 537 | 545 | 165,600 | 545 |
| 2024-08-08 | 533 | 548 | 530 | 538 | 136,800 | 538 |
| 2024-08-07 | 515 | 549 | 515 | 537 | 233,000 | 537 |
| 2024-08-06 | 530 | 543 | 504 | 535 | 384,000 | 535 |
| 2024-08-05 | 533 | 541 | 476 | 476 | 613,100 | 476 |
| 2024-08-02 | 584 | 595 | 575 | 576 | 216,300 | 576 |
| 2024-08-01 | 625 | 625 | 601 | 604 | 103,500 | 604 |
| 2024-07-31 | 615 | 625 | 612 | 623 | 56,600 | 623 |
| 2024-07-30 | 627 | 629 | 616 | 619 | 54,900 | 619 |
| 2024-07-29 | 630 | 631 | 624 | 627 | 35,300 | 627 |
| 2024-07-26 | 619 | 624 | 614 | 620 | 89,300 | 620 |
| 2024-07-25 | 618 | 621 | 610 | 619 | 109,100 | 619 |
| 2024-07-24 | 628 | 634 | 624 | 627 | 51,800 | 627 |
| 2024-07-23 | 633 | 641 | 630 | 635 | 47,500 | 635 |
| 2024-07-22 | 636 | 637 | 622 | 625 | 85,700 | 625 |
| 2024-07-19 | 647 | 649 | 632 | 636 | 102,800 | 636 |
| 2024-07-18 | 650 | 655 | 643 | 643 | 64,300 | 643 |
| 2024-07-17 | 659 | 666 | 655 | 655 | 64,300 | 655 |
| 2024-07-16 | 658 | 661 | 653 | 659 | 53,300 | 659 |
| 2024-07-12 | 654 | 667 | 652 | 658 | 86,500 | 658 |
| 2024-07-11 | 645 | 659 | 643 | 654 | 83,900 | 654 |
| 2024-07-10 | 641 | 646 | 635 | 641 | 57,000 | 641 |
| 2024-07-09 | 641 | 649 | 638 | 643 | 49,200 | 643 |
| 2024-07-08 | 647 | 647 | 635 | 639 | 93,200 | 639 |
| 2024-07-05 | 666 | 667 | 643 | 644 | 231,800 | 644 |
| 2024-07-04 | 668 | 690 | 666 | 666 | 96,200 | 666 |
| 2024-07-03 | 671 | 674 | 664 | 668 | 125,400 | 668 |
| 2024-07-02 | 678 | 685 | 671 | 671 | 103,800 | 671 |
| 2024-07-01 | 695 | 695 | 675 | 676 | 80,800 | 676 |
| 2024-06-28 | 682 | 696 | 681 | 686 | 177,800 | 686 |
| 2024-06-27 | 692 | 699 | 678 | 678 | 116,500 | 678 |
| 2024-06-26 | 673 | 685 | 666 | 683 | 112,700 | 683 |
| 2024-06-25 | 685 | 685 | 665 | 671 | 187,800 | 671 |
| 2024-06-24 | 677 | 693 | 677 | 683 | 122,000 | 683 |
| 2024-06-21 | 675 | 680 | 669 | 677 | 95,600 | 677 |
| 2024-06-20 | 694 | 707 | 674 | 675 | 188,000 | 675 |
| 2024-06-19 | 702 | 720 | 695 | 697 | 452,400 | 697 |
| 2024-06-18 | 661 | 697 | 659 | 694 | 262,100 | 694 |
| 2024-06-17 | 668 | 668 | 649 | 659 | 137,100 | 659 |
| 2024-06-14 | 656 | 670 | 653 | 670 | 105,200 | 670 |
| 2024-06-13 | 661 | 661 | 650 | 652 | 76,200 | 652 |
| 2024-06-12 | 672 | 681 | 658 | 658 | 250,800 | 658 |
| 2024-06-11 | 668 | 678 | 662 | 670 | 167,200 | 670 |
| 2024-06-10 | 651 | 667 | 646 | 664 | 198,900 | 664 |
| 2024-06-07 | 630 | 650 | 628 | 650 | 131,900 | 650 |
| 2024-06-06 | 639 | 643 | 624 | 627 | 117,000 | 627 |
| 2024-06-05 | 646 | 649 | 634 | 639 | 121,300 | 639 |
| 2024-06-04 | 645 | 655 | 644 | 650 | 165,900 | 650 |
| 2024-06-03 | 650 | 652 | 639 | 640 | 144,900 | 640 |
| 2024-05-31 | 624 | 643 | 624 | 643 | 99,000 | 643 |
| 2024-05-30 | 620 | 627 | 611 | 624 | 127,800 | 624 |
| 2024-05-29 | 633 | 640 | 624 | 624 | 186,400 | 624 |
| 2024-05-28 | 625 | 644 | 617 | 640 | 252,800 | 640 |
| 2024-05-27 | 620 | 633 | 616 | 620 | 222,500 | 620 |
| 2024-05-24 | 614 | 622 | 610 | 616 | 110,700 | 616 |
| 2024-05-23 | 606 | 626 | 605 | 623 | 207,500 | 623 |
| 2024-05-22 | 609 | 613 | 604 | 605 | 106,400 | 605 |
| 2024-05-21 | 608 | 612 | 606 | 610 | 88,900 | 610 |
| 2024-05-20 | 612 | 622 | 604 | 604 | 137,800 | 604 |
| 2024-05-17 | 599 | 610 | 598 | 609 | 183,000 | 609 |
| 2024-05-16 | 603 | 622 | 595 | 604 | 450,900 | 604 |
| 2024-05-15 | 588 | 626 | 588 | 604 | 1,417,000 | 604 |
| 2024-05-14 | 534 | 538 | 528 | 536 | 167,000 | 536 |
| 2024-05-13 | 529 | 537 | 527 | 536 | 47,800 | 536 |
| 2024-05-10 | 545 | 545 | 527 | 529 | 95,900 | 529 |
| 2024-05-09 | 543 | 546 | 536 | 545 | 69,200 | 545 |
| 2024-05-08 | 548 | 551 | 542 | 542 | 65,400 | 542 |
| 2024-05-07 | 545 | 548 | 542 | 547 | 40,300 | 547 |
| 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
