6658 シライ電子工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-15452500452492754,200492
2022-08-12435461429450490,800450
2022-08-104494704254301,298,800430
2022-08-09421424411417215,700417
2022-08-08407421403421240,300421
2022-08-05400413395411194,200411
2022-08-04386400384399110,600399
2022-08-0338438837938348,600383
2022-08-0238938938338436,700384
2022-08-0138639138438948,300389
2022-07-2938738938538633,100386
2022-07-28394394380386100,100386
2022-07-2739539538839046,200390
2022-07-2639039538739350,700393
2022-07-2539939938839097,000390
2022-07-22397404394402128,500402
2022-07-21391405391397193,300397
2022-07-20393406388395418,800395
2022-07-19381389367387319,600387
2022-07-15392394381384265,500384
2022-07-14393400372398791,100398
2022-07-133724093653881,578,800388
2022-07-123904033753853,273,100385
2022-07-1131532531532363,300323
2022-07-0831532431331486,400314
2022-07-07320321306313159,600313
2022-07-0632232531932148,200321
2022-07-0532733032232267,700322
2022-07-0433033132332546,600325
2022-07-0133933932633568,300335
2022-06-3033934033133360,000333
2022-06-2934234433933919,100339
2022-06-2833734633734246,800342
2022-06-2734334633833850,800338
2022-06-2433634033233954,900339
2022-06-2333934333333644,700336
2022-06-2234834933833882,600338
2022-06-2133735333734666,300346
2022-06-2033734433033275,700332
2022-06-1733533933033891,300338
2022-06-1635535734234267,000342
2022-06-1535635634834942,400349
2022-06-1435335735035545,400355
2022-06-1336536535536048,300360
2022-06-1037437436536749,800367
2022-06-0937337537037337,200373
2022-06-0837037937037359,500373
2022-06-0736937436736859,900368
2022-06-0637137436436886,200368
2022-06-03375392370373245,800373
2022-06-02356374356368112,400368
2022-06-0136036335435666,300356
2022-05-31355365355360111,900360
2022-05-3035535834835562,000355
2022-05-2735135134535164,500351
2022-05-2635135634534566,100345
2022-05-2534935034034675,400346
2022-05-2435635734634775,100347
2022-05-2335736335535887,600358
2022-05-2034835534635591,900355
2022-05-19341352340349150,300349
2022-05-18343360337355239,700355
2022-05-17347347334342184,600342
2022-05-16367382347349574,000349
2022-05-13386421386421334,000421
2022-05-1238239538038580,700385
2022-05-1138939738638680,600386
2022-05-1038839537739352,100393
2022-05-0939539938638773,700387
2022-05-0638940338140383,600403
2022-05-0238839338539227,600392
2022-04-2838539337839273,900392
2022-04-2737138437038463,900384
2022-04-2637638437238282,200382
2022-04-25385387368372142,800372
2022-04-2239239538539377,000393
2022-04-21390397387397102,500397
2022-04-20401404390391169,800391
2022-04-19402408400403105,000403
2022-04-1840241039841049,300410
2022-04-1540942040240495,100404
2022-04-1441942041241440,900414
2022-04-1341042140841939,600419
2022-04-1240641040240451,700404
2022-04-1141141340441078,700410
2022-04-0841642241241941,500419
2022-04-0741841840841085,300410
2022-04-0643543541842376,200423
2022-04-0543444043343543,100435
2022-04-0443543843143147,000431
2022-04-0143343942643986,000439
2022-03-3144844944044354,100443
2022-03-3044044643844470,200444
2022-03-2943644243543854,300438
2022-03-2845045043843872,000438
2022-03-25452452438449118,600449
2022-03-24442453442449120,900449
2022-03-23440452439450183,200450
2022-03-2243944143043371,100433
2022-03-1843143743043476,700434
2022-03-17425438423431143,100431
2022-03-1641842241341980,600419
2022-03-1540441540441180,400411
2022-03-14400412399407114,900407
2022-03-1140640638839671,100396
2022-03-1040040739940299,300402
2022-03-09384397381387118,000387
2022-03-08382404381384158,400384
2022-03-07405405390395155,800395
2022-03-04431433410412180,500412
2022-03-03437444427433154,700433
2022-03-02428439426431123,900431
2022-03-01437443433441150,000441
2022-02-28424437421436161,000436
2022-02-25404428404423338,000423
2022-02-24412418393395336,700395
2022-02-22421430412420213,400420
2022-02-21414433411433194,100433
2022-02-18408431407425221,900425
2022-02-17430435416420380,800420
2022-02-16453465428433535,800433
2022-02-15495495435437893,900437
2022-02-14443483427473507,600473
2022-02-10453461444454258,200454
2022-02-09432451431445233,600445
2022-02-08433439427429100,400429
2022-02-07453455433434146,400434
2022-02-04434455431453150,900453
2022-02-03438450437439108,300439
2022-02-02434452431446199,000446
2022-02-01439447425426176,300426
2022-01-31417438416431160,300431
2022-01-28411421393420285,000420
2022-01-27430438405410375,700410
2022-01-26417441413437360,400437
2022-01-25422437413418422,000418
2022-01-24435438422426500,700426
2022-01-215005004414432,002,400443
2022-01-204405064215061,494,900506
2022-01-19440443425426337,800426
2022-01-18452461445450249,100450
2022-01-17479479458459182,800459
2022-01-14471478463476211,000476
2022-01-13483491480485237,500485
2022-01-12476492470487378,400487
2022-01-11454476452454249,700454
2022-01-07463474449461383,300461
2022-01-06467475449459772,800459
2022-01-05518523484490735,800490
2022-01-04528537513520463,700520

分割・併合履歴 : [2006-08-28]1株→2株