1. HOME >
  2. 株価時系列 >
  3. 6658 >
  4. 2020年

6658 シライ電子工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30274280268273123,700273
2020-12-29260273260272104,300272
2020-12-28266267257260168,300260
2020-12-2525926525926594,300265
2020-12-2426326826226367,600263
2020-12-23258263256260100,200260
2020-12-22266267253254220,100254
2020-12-21269270264266136,000266
2020-12-18277277269269132,500269
2020-12-17272281271276213,300276
2020-12-16275278270272126,600272
2020-12-15281282272276166,900276
2020-12-14265288265282329,800282
2020-12-11270277262266339,000266
2020-12-10278286270272406,200272
2020-12-09270289266283597,900283
2020-12-08264277264272303,900272
2020-12-07287293260269783,000269
2020-12-04296307277290826,900290
2020-12-032943152942981,058,000298
2020-12-02305309290297873,600297
2020-12-013273333073152,873,500315
2020-11-3037139932134310,948,500343
2020-11-272613402573403,140,200340
2020-11-26257264249260368,000260
2020-11-252502812442651,227,100265
2020-11-242472982382482,104,200248
2020-11-2023424523424158,800241
2020-11-1923223922923890,900238
2020-11-18242248231234132,300234
2020-11-17256257240242120,600242
2020-11-16251254246253155,000253
2020-11-13269269253257163,800257
2020-11-12285285260265557,600265
2020-11-112543122482902,291,100290
2020-11-10252260248250104,900250
2020-11-09254257250251113,800251
2020-11-0626426525625778,700257
2020-11-0525926425626355,200263
2020-11-0425726425326289,800262
2020-11-02252259248253146,100253
2020-10-30274283256259294,600259
2020-10-29267285265280169,400280
2020-10-28269281267275141,400275
2020-10-27271274267274139,500274
2020-10-26282288273276205,400276
2020-10-23293297272278244,600278
2020-10-22303306282292395,500292
2020-10-21298323294311503,000311
2020-10-20310310292309926,000309
2020-10-193093302993092,611,100309
2020-10-163263282993091,526,700309
2020-10-153643833193364,892,600336
2020-10-1437540733839617,162,800396
2020-10-132953272923271,806,500327
2020-10-121962471962471,118,800247
2020-10-0919919919619713,600197
2020-10-0819820019819913,300199
2020-10-071982001982007,400200
2020-10-0620020119919911,900199
2020-10-051972001971998,900199
2020-10-0220420419319644,700196
2020-09-3020220319920018,200200
2020-09-2920120119720162,900201
2020-09-2819920019719927,200199
2020-09-2519820119819916,200199
2020-09-2420020119820016,100200
2020-09-2320120219920028,500200
2020-09-1820720720320418,500204
2020-09-1720620720320713,200207
2020-09-1621021020420430,000204
2020-09-1520521220120654,300206
2020-09-1420320420120339,800203
2020-09-1120120319820137,700201
2020-09-1020320620120381,800203
2020-09-09200235198201771,000201
2020-09-0820020019719813,400198
2020-09-072012021992008,500200
2020-09-0419620019619817,500198
2020-09-0320120319920031,800200
2020-09-0220020319820035,900200
2020-09-0120220219820010,700200
2020-08-3120120119719920,300199
2020-08-2819820319319745,300197
2020-08-2720120719720194,900201
2020-08-26205205198202108,600202
2020-08-25193229190205915,200205
2020-08-2419019518919137,100191
2020-08-211871891871888,600188
2020-08-2019019118518730,200187
2020-08-191871901871905,100190
2020-08-181931931891895,700189
2020-08-171911921891916,900191
2020-08-1419019218219228,000192
2020-08-1319319519119221,600192
2020-08-121911921901915,800191
2020-08-1119019318619139,600191
2020-08-07210211194195123,300195
2020-08-06185203185201114,800201
2020-08-0518519118518810,800188
2020-08-0418818918218918,900189
2020-08-0318618918118321,100183
2020-07-3118118617618629,500186
2020-07-3018718717818361,900183
2020-07-2919119218718826,400188
2020-07-2819919919419431,100194
2020-07-2720120119819814,500198
2020-07-2220120219920010,600200
2020-07-2119920319820115,300201
2020-07-2020320319819917,400199
2020-07-1720520519919931,100199
2020-07-1620720920320613,500206
2020-07-1520820820220612,900206
2020-07-1420220820020813,100208
2020-07-1320020619920523,600205
2020-07-102012032002036,400203
2020-07-092022022012015,800201
2020-07-0820220620020323,800203
2020-07-0720120719820248,400202
2020-07-0620520520020224,700202
2020-07-0320020320020314,800203
2020-07-0220920920120225,000202
2020-07-0120720920420934,800209
2020-06-3020821020521017,500210
2020-06-2920421120320521,600205
2020-06-2621221320920918,300209
2020-06-2521721721021125,600211
2020-06-2421521721321730,500217
2020-06-2321221521021432,400214
2020-06-2220921420821218,400212
2020-06-1920821320720932,200209
2020-06-1821421420621019,600210
2020-06-1721421620720948,200209
2020-06-1620021020021035,600210
2020-06-1520821119719774,300197
2020-06-1221021320321054,900210
2020-06-1122622721621675,000216
2020-06-1022223022022665,100226
2020-06-0922322421722360,900223
2020-06-0822323121922494,300224
2020-06-0521822121522044,000220
2020-06-0421622021621739,800217
2020-06-0322022221621666,500216
2020-06-0221922021721841,900218
2020-06-0121822221421546,400215
2020-05-2921721821321550,000215
2020-05-2821822021621743,400217
2020-05-2721922021521844,200218
2020-05-2621822021521962,200219
2020-05-2521721821421745,600217
2020-05-22216231213214466,500214
2020-05-2120921220620827,800208
2020-05-2020621220220779,300207
2020-05-19210239206211649,900211
2020-05-1820420419520368,300203
2020-05-1520621820621880,900218
2020-05-1421021020620735,400207
2020-05-1321521521021130,900211
2020-05-1221321320821345,200213
2020-05-1121221420720964,400209
2020-05-0820420620020654,500206
2020-05-0719820419720444,900204
2020-05-0120420520120228,800202
2020-04-3020720720120790,900207
2020-04-2820320519720041,200200
2020-04-2719520219519886,200198
2020-04-24211218192192222,000192
2020-04-23206215204207164,900207
2020-04-222292482052111,094,700211
2020-04-211992401972403,575,400240
2020-04-2019019218719039,100190
2020-04-1719319418819035,200190
2020-04-1618919318119264,900192
2020-04-15183206181192451,100192
2020-04-1417818417818130,800181
2020-04-1318418517818031,600180
2020-04-1018518818218490,000184
2020-04-09173202173194219,500194
2020-04-0817217816317660,900176
2020-04-0716617016116928,200169
2020-04-0616416515916434,700164
2020-04-0316116315816121,700161
2020-04-021671671611619,900161
2020-04-0116416816216414,600164
2020-03-3116617216616638,100166
2020-03-3017217316516543,300165
2020-03-2717117417017234,500172
2020-03-2617017617017153,800171
2020-03-25178180168180131,900180
2020-03-2416216915916353,900163
2020-03-23146159144158123,300158
2020-03-1916016215215652,300156
2020-03-1816616915916065,000160
2020-03-17140161140159104,700159
2020-03-16160162148148242,800148
2020-03-13150160145152113,200152
2020-03-1217017816516771,600167
2020-03-1117918317217221,900172
2020-03-10166195152175153,100175
2020-03-0918618717117192,400171
2020-03-0620520519319474,600194
2020-03-0521121320921016,500210
2020-03-0420021020020735,900207
2020-03-0322822820720789,300207
2020-03-0221021720021263,400212
2020-02-28208214196198114,400198
2020-02-27228233224224419,600224
2020-02-26247249238238123,500238
2020-02-2525525624025569,100255
2020-02-2126326626026029,200260
2020-02-2026226626226337,300263
2020-02-1926126626126611,700266
2020-02-1826526626026039,600260
2020-02-1727527526726750,100267
2020-02-1427628027527533,700275
2020-02-1328428427828114,000281
2020-02-1228128427828224,200282
2020-02-1027828227628217,000282
2020-02-0728228228028025,300280
2020-02-0628628728428425,500284
2020-02-0528128528128320,600283
2020-02-0428028227628038,700280
2020-02-0327227826627789,800277
2020-01-3128428928228646,000286
2020-01-3029329328228467,100284
2020-01-2929729729129412,000294
2020-01-2829129428829340,200293
2020-01-2729629729129339,600293
2020-01-2430230229829944,200299
2020-01-2330630630130133,600301
2020-01-2230630630330533,800305
2020-01-2130830930530527,000305
2020-01-2030430730330532,900305
2020-01-1730330530130438,200304
2020-01-1630730730230332,000303
2020-01-1530430730130567,200305
2020-01-1429930329830349,200303
2020-01-1030030229729879,000298
2020-01-0930030429930265,400302
2020-01-08309310297298167,700298
2020-01-07307314300310249,000310
2020-01-0629630329530147,900301

分割・併合履歴 ： [2006-08-28]1株→2株