KabuInsight

シライ電子工業

6658
スタンダード/電気機器/Shirai Electronics Industrial Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13754.0766.0752.0760.0-8.0-1.04%56,300
2026-03-12784.0784.0762.0768.0-16.0-2.04%71,100
2026-03-11782.0790.0779.0784.0+1.0+0.13%72,400
2026-03-10788.0789.0776.0783.0+20.0+2.62%91,100
2026-03-09749.0763.0740.0763.0-31.0-3.90%155,400
2026-03-06787.0794.0774.0794.0-3.0-0.38%77,500
2026-03-05788.0803.0788.0797.0+41.0+5.42%96,000
2026-03-04770.0789.0742.0756.0-35.0-4.42%301,100
2026-03-03819.0823.0791.0791.0-29.0-3.54%158,800
2026-03-02830.0830.0811.0820.0-25.0-2.96%130,200
2026-02-27827.0845.0825.0845.0+15.0+1.81%109,400
2026-02-26828.0835.0820.0830.0+10.0+1.22%100,100
2026-02-25812.0830.0808.0820.0+13.0+1.61%274,300
2026-02-24790.0810.0786.0807.0+20.0+2.54%97,300
2026-02-20791.0794.0786.0787.0-7.0-0.88%44,500
2026-02-19800.0800.0790.0794.0-4.0-0.50%41,300
2026-02-18785.0798.0780.0798.0+14.0+1.79%90,500
2026-02-17781.0785.0776.0784.0+7.0+0.90%48,600
2026-02-16771.0781.0769.0777.0+7.0+0.91%74,800
2026-02-13785.0785.0766.0770.0-16.0-2.04%95,900
2026-02-12775.0786.0773.0786.0+14.0+1.81%119,700
2026-02-10765.0777.0765.0772.0+14.0+1.85%112,700
2026-02-09763.0763.0754.0758.0+6.0+0.80%43,500
2026-02-06762.0762.0747.0752.0-8.0-1.05%84,100
2026-02-05771.0771.0757.0760.0-11.0-1.43%109,700
2026-02-04758.0771.0756.0771.0+6.0+0.78%73,900
2026-02-03746.0765.0746.0765.0+25.0+3.38%84,900
2026-02-02759.0770.0735.0740.0-18.0-2.37%222,200
2026-01-30756.0759.0745.0758.0+8.0+1.07%202,500
2026-01-29755.0756.0748.0750.0-3.0-0.40%36,600
2026-01-28755.0755.0745.0753.0-1.0-0.13%48,100
2026-01-27745.0755.0740.0754.0+1.0+0.13%48,100
2026-01-26756.0760.0744.0753.0-15.0-1.95%125,000
2026-01-23759.0768.0753.0768.0+17.0+2.26%94,600
2026-01-22741.0755.0739.0751.0+14.0+1.90%84,100
2026-01-21730.0740.0727.0737.0-5.0-0.67%60,900
2026-01-20743.0746.0730.0742.0-6.0-0.80%99,500
2026-01-19750.0750.0740.0748.0+3.0+0.40%45,200
2026-01-16743.0745.0741.0745.0+5.0+0.68%34,900
2026-01-15735.0740.0733.0740.0+11.0+1.51%58,800
2026-01-14730.0735.0727.0729.0+5.0+0.69%64,400
2026-01-13735.0737.0721.0724.0+8.0+1.12%173,200
2026-01-09720.0722.0715.0716.0+5.0+0.70%51,900
2026-01-08718.0722.0711.0711.0-8.0-1.11%70,100
2026-01-07715.0721.0710.0719.0+6.0+0.84%97,800
2026-01-06707.0714.0704.0713.0+7.0+0.99%79,100
2026-01-05717.0717.0706.0706.0+2.0+0.28%92,400
2025-12-30702.0707.0701.0704.00.00.00%71,600
2025-12-29692.0706.0691.0704.0+17.0+2.47%141,000
2025-12-26681.0687.0679.0687.0+10.0+1.48%76,000
2025-12-25678.0683.0677.0677.0+1.0+0.15%65,400
2025-12-24676.0678.0675.0676.00.00.00%31,700
2025-12-23672.0676.0672.0676.0+6.0+0.90%42,300
2025-12-22677.0677.0670.0670.0-2.0-0.30%38,300
2025-12-19666.0672.0666.0672.0+7.0+1.05%22,900
2025-12-18664.0666.0661.0665.0-2.0-0.30%30,700
2025-12-17669.0669.0665.0667.0-1.0-0.15%33,800
2025-12-16676.0676.0668.0668.0-7.0-1.04%32,800
2025-12-15671.0676.0670.0675.0+1.0+0.15%20,300
2025-12-12673.0676.0670.0674.0+5.0+0.75%20,000
2025-12-11674.0675.0669.0669.0-3.0-0.45%26,800
2025-12-10669.0673.0668.0672.0+3.0+0.45%29,900
2025-12-09667.0670.0664.0669.0+2.0+0.30%35,000
2025-12-08665.0667.0661.0667.0+4.0+0.60%31,800
2025-12-05668.0668.0660.0663.0-5.0-0.75%38,900
2025-12-04666.0669.0664.0668.0+2.0+0.30%20,900
2025-12-03670.0671.0663.0666.0-2.0-0.30%41,900
2025-12-02677.0677.0667.0668.0-8.0-1.18%30,300
2025-12-01683.0683.0675.0676.0-2.0-0.29%37,800
2025-11-28672.0679.0671.0678.0+7.0+1.04%56,500
2025-11-27670.0675.0668.0671.0+5.0+0.75%50,500
2025-11-26665.0670.0659.0666.0+2.0+0.30%42,900
2025-11-25662.0668.0658.0664.0+5.0+0.76%46,100
2025-11-21659.0663.0653.0659.0-5.0-0.75%52,000
2025-11-20662.0668.0661.0664.0+9.0+1.37%22,000
2025-11-19662.0664.0654.0655.0-9.0-1.36%61,300
2025-11-18673.0674.0661.0664.0-12.0-1.78%83,600
2025-11-17676.0678.0672.0676.0+2.0+0.30%28,300
2025-11-14676.0682.0674.0674.0-6.0-0.88%38,000
2025-11-13678.0682.0670.0680.0+4.0+0.59%53,000
2025-11-12674.0679.0671.0676.0+3.0+0.45%42,700
2025-11-11677.0678.0670.0673.0-3.0-0.44%63,600
2025-11-10672.0676.0666.0676.0+6.0+0.90%56,100
2025-11-07677.0677.0665.0670.0-7.0-1.03%105,100
2025-11-06640.0688.0635.0677.0+47.0+7.46%482,300
2025-11-05656.0656.0630.0630.0-26.0-3.96%173,300
2025-11-04666.0669.0656.0656.0-11.0-1.65%58,300
2025-10-31661.0667.0660.0667.0+5.0+0.76%25,000
2025-10-30659.0666.0658.0662.0+4.0+0.61%23,700
2025-10-29673.0673.0658.0658.0-15.0-2.23%45,100
2025-10-28668.0682.0666.0673.0+5.0+0.75%91,600
2025-10-27671.0673.0667.0668.0+2.0+0.30%46,800
2025-10-24656.0670.0651.0666.0+11.0+1.68%47,500
2025-10-23663.0663.0655.0655.0-8.0-1.21%30,300
2025-10-22659.0666.0659.0663.0+4.0+0.61%28,300
2025-10-21662.0669.0659.0659.0-4.0-0.60%26,300
2025-10-20666.0669.0662.0663.0+3.0+0.45%31,300
2025-10-17670.0673.0660.0660.0-11.0-1.64%43,300
2025-10-16674.0677.0666.0671.00.00.00%42,200
2025-10-15655.0671.0655.0671.0+20.0+3.07%109,000
2025-10-14663.0675.0651.0651.0-32.0-4.69%121,200
2025-10-10685.0685.0668.0683.0-5.0-0.73%154,700
2025-10-09681.0688.0678.0688.0+11.0+1.62%108,500
2025-10-08672.0680.0672.0677.0+6.0+0.89%82,800
2025-10-07664.0674.0660.0671.0+6.0+0.90%60,300
2025-10-06665.0668.0658.0665.0+10.0+1.53%59,700
2025-10-03645.0655.0645.0655.0+7.0+1.08%32,200
2025-10-02646.0651.0635.0648.0+3.0+0.47%107,100
2025-10-01666.0666.0644.0645.0-24.0-3.59%135,500
2025-09-30675.0675.0660.0669.0-5.0-0.74%136,600
2025-09-29660.0674.0656.0674.0+14.0+2.12%100,100
2025-09-26656.0663.0655.0660.00.00.00%89,300
2025-09-25658.0662.0652.0660.0+5.0+0.76%45,800
2025-09-24652.0657.0645.0655.0+3.0+0.46%134,500
2025-09-22647.0656.0645.0652.0+5.0+0.77%78,600
2025-09-19642.0648.0633.0647.0+4.0+0.62%170,000
2025-09-18639.0644.0636.0643.0+5.0+0.78%31,800
2025-09-17642.0644.0636.0638.0-9.0-1.39%41,900
2025-09-16643.0648.0638.0647.0+4.0+0.62%74,800
2025-09-12630.0646.0625.0643.0——131,400

直近120営業日分を表示