シークス(7613)の株価時系列情報
シークス(7613)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,456 | 1,479 | 1,444 | 1,463 | 198,000 |
| 2023/12/28 | 1,422 | 1,449 | 1,413 | 1,447 | 488,400 |
| 2023/12/27 | 1,443 | 1,452 | 1,434 | 1,452 | 685,500 |
| 2023/12/26 | 1,410 | 1,426 | 1,407 | 1,420 | 269,000 |
| 2023/12/25 | 1,413 | 1,420 | 1,404 | 1,413 | 461,300 |
| 2023/12/22 | 1,420 | 1,425 | 1,405 | 1,413 | 414,700 |
| 2023/12/21 | 1,424 | 1,443 | 1,420 | 1,429 | 367,800 |
| 2023/12/20 | 1,427 | 1,449 | 1,426 | 1,430 | 274,300 |
| 2023/12/19 | 1,429 | 1,439 | 1,410 | 1,425 | 325,900 |
| 2023/12/18 | 1,410 | 1,428 | 1,394 | 1,423 | 312,800 |
| 2023/12/15 | 1,430 | 1,438 | 1,415 | 1,434 | 399,500 |
| 2023/12/14 | 1,426 | 1,435 | 1,396 | 1,401 | 323,400 |
| 2023/12/13 | 1,439 | 1,448 | 1,428 | 1,440 | 303,800 |
| 2023/12/12 | 1,484 | 1,484 | 1,432 | 1,436 | 250,400 |
| 2023/12/11 | 1,485 | 1,498 | 1,464 | 1,471 | 234,500 |
| 2023/12/08 | 1,470 | 1,481 | 1,446 | 1,455 | 271,000 |
| 2023/12/07 | 1,490 | 1,504 | 1,483 | 1,483 | 196,200 |
| 2023/12/06 | 1,495 | 1,500 | 1,484 | 1,499 | 147,900 |
| 2023/12/05 | 1,506 | 1,521 | 1,487 | 1,488 | 243,500 |
| 2023/12/04 | 1,532 | 1,545 | 1,509 | 1,515 | 189,100 |
| 2023/12/01 | 1,516 | 1,516 | 1,498 | 1,506 | 139,300 |
| 2023/11/30 | 1,500 | 1,525 | 1,494 | 1,518 | 185,400 |
| 2023/11/29 | 1,528 | 1,528 | 1,501 | 1,507 | 205,300 |
| 2023/11/28 | 1,560 | 1,565 | 1,527 | 1,547 | 175,600 |
| 2023/11/27 | 1,550 | 1,552 | 1,525 | 1,532 | 118,800 |
| 2023/11/24 | 1,540 | 1,564 | 1,536 | 1,550 | 155,300 |
| 2023/11/22 | 1,500 | 1,541 | 1,495 | 1,520 | 156,000 |
| 2023/11/21 | 1,480 | 1,514 | 1,480 | 1,513 | 198,400 |
| 2023/11/20 | 1,514 | 1,526 | 1,473 | 1,473 | 184,100 |
| 2023/11/17 | 1,557 | 1,562 | 1,493 | 1,497 | 261,900 |
| 2023/11/16 | 1,541 | 1,579 | 1,535 | 1,569 | 298,600 |
| 2023/11/15 | 1,533 | 1,565 | 1,527 | 1,533 | 369,400 |
| 2023/11/14 | 1,478 | 1,516 | 1,439 | 1,510 | 375,100 |
| 2023/11/13 | 1,475 | 1,478 | 1,415 | 1,452 | 658,100 |
| 2023/11/10 | 1,425 | 1,459 | 1,419 | 1,456 | 97,200 |
| 2023/11/09 | 1,420 | 1,439 | 1,413 | 1,431 | 103,400 |
| 2023/11/08 | 1,431 | 1,441 | 1,403 | 1,404 | 213,600 |
| 2023/11/07 | 1,446 | 1,455 | 1,426 | 1,427 | 94,000 |
| 2023/11/06 | 1,450 | 1,464 | 1,432 | 1,454 | 160,600 |
| 2023/11/02 | 1,425 | 1,433 | 1,404 | 1,413 | 105,700 |
| 2023/11/01 | 1,430 | 1,433 | 1,404 | 1,410 | 115,400 |
| 2023/10/31 | 1,378 | 1,399 | 1,361 | 1,395 | 152,100 |
| 2023/10/30 | 1,385 | 1,394 | 1,360 | 1,373 | 204,300 |
| 2023/10/27 | 1,384 | 1,414 | 1,382 | 1,406 | 186,800 |
| 2023/10/26 | 1,375 | 1,383 | 1,353 | 1,360 | 184,300 |
| 2023/10/25 | 1,407 | 1,408 | 1,382 | 1,388 | 104,800 |
| 2023/10/24 | 1,404 | 1,404 | 1,349 | 1,391 | 151,500 |
| 2023/10/23 | 1,425 | 1,428 | 1,393 | 1,393 | 151,700 |
| 2023/10/20 | 1,446 | 1,455 | 1,428 | 1,445 | 89,600 |
| 2023/10/19 | 1,431 | 1,451 | 1,426 | 1,441 | 89,800 |
| 2023/10/18 | 1,451 | 1,473 | 1,449 | 1,471 | 75,700 |
| 2023/10/17 | 1,437 | 1,460 | 1,428 | 1,451 | 99,300 |
| 2023/10/16 | 1,440 | 1,447 | 1,418 | 1,422 | 81,900 |
| 2023/10/13 | 1,477 | 1,482 | 1,455 | 1,457 | 98,400 |
| 2023/10/12 | 1,460 | 1,493 | 1,451 | 1,490 | 108,700 |
| 2023/10/11 | 1,448 | 1,460 | 1,437 | 1,437 | 113,900 |
| 2023/10/10 | 1,428 | 1,444 | 1,420 | 1,437 | 130,500 |
| 2023/10/06 | 1,405 | 1,428 | 1,397 | 1,403 | 143,800 |
| 2023/10/05 | 1,399 | 1,403 | 1,379 | 1,395 | 150,200 |
| 2023/10/04 | 1,407 | 1,417 | 1,375 | 1,384 | 178,000 |
| 2023/10/03 | 1,483 | 1,483 | 1,436 | 1,436 | 202,900 |
| 2023/10/02 | 1,540 | 1,546 | 1,481 | 1,485 | 127,100 |
| 2023/09/29 | 1,542 | 1,559 | 1,513 | 1,523 | 155,900 |
| 2023/09/28 | 1,530 | 1,553 | 1,515 | 1,529 | 69,100 |
| 2023/09/27 | 1,518 | 1,550 | 1,488 | 1,549 | 199,200 |
| 2023/09/26 | 1,578 | 1,578 | 1,540 | 1,543 | 117,500 |
| 2023/09/25 | 1,544 | 1,568 | 1,531 | 1,567 | 121,000 |
| 2023/09/22 | 1,500 | 1,534 | 1,491 | 1,521 | 123,400 |
| 2023/09/21 | 1,551 | 1,556 | 1,517 | 1,517 | 87,600 |
| 2023/09/20 | 1,571 | 1,583 | 1,548 | 1,549 | 112,100 |
| 2023/09/19 | 1,573 | 1,578 | 1,556 | 1,571 | 134,900 |
| 2023/09/15 | 1,525 | 1,563 | 1,525 | 1,541 | 181,000 |
| 2023/09/14 | 1,510 | 1,526 | 1,499 | 1,511 | 114,900 |
| 2023/09/13 | 1,535 | 1,543 | 1,506 | 1,507 | 159,200 |
| 2023/09/12 | 1,530 | 1,537 | 1,512 | 1,533 | 86,700 |
| 2023/09/11 | 1,521 | 1,541 | 1,514 | 1,530 | 98,500 |
| 2023/09/08 | 1,520 | 1,544 | 1,505 | 1,523 | 174,800 |
| 2023/09/07 | 1,595 | 1,597 | 1,547 | 1,550 | 129,500 |
| 2023/09/06 | 1,602 | 1,630 | 1,593 | 1,609 | 127,000 |
| 2023/09/05 | 1,610 | 1,612 | 1,583 | 1,602 | 152,800 |
| 2023/09/04 | 1,596 | 1,613 | 1,590 | 1,607 | 99,400 |
| 2023/09/01 | 1,577 | 1,604 | 1,577 | 1,596 | 109,300 |
| 2023/08/31 | 1,555 | 1,585 | 1,550 | 1,577 | 103,500 |
| 2023/08/30 | 1,517 | 1,555 | 1,516 | 1,550 | 144,300 |
| 2023/08/29 | 1,520 | 1,520 | 1,507 | 1,516 | 76,800 |
| 2023/08/28 | 1,529 | 1,530 | 1,499 | 1,508 | 137,900 |
| 2023/08/25 | 1,502 | 1,532 | 1,494 | 1,520 | 241,300 |
| 2023/08/24 | 1,511 | 1,546 | 1,510 | 1,518 | 97,700 |
| 2023/08/23 | 1,463 | 1,507 | 1,456 | 1,503 | 81,100 |
| 2023/08/22 | 1,459 | 1,474 | 1,455 | 1,466 | 68,800 |
| 2023/08/21 | 1,480 | 1,480 | 1,448 | 1,452 | 113,000 |
| 2023/08/18 | 1,501 | 1,501 | 1,471 | 1,476 | 61,300 |
| 2023/08/17 | 1,516 | 1,525 | 1,492 | 1,518 | 66,900 |
| 2023/08/16 | 1,515 | 1,546 | 1,509 | 1,534 | 65,100 |
| 2023/08/15 | 1,502 | 1,562 | 1,498 | 1,533 | 154,600 |
| 2023/08/14 | 1,540 | 1,546 | 1,477 | 1,487 | 262,200 |
| 2023/08/10 | 1,468 | 1,585 | 1,442 | 1,539 | 503,600 |
| 2023/08/09 | 1,485 | 1,485 | 1,468 | 1,479 | 62,100 |
| 2023/08/08 | 1,485 | 1,498 | 1,474 | 1,480 | 66,900 |
| 2023/08/07 | 1,451 | 1,474 | 1,437 | 1,472 | 82,700 |
| 2023/08/04 | 1,456 | 1,463 | 1,445 | 1,453 | 57,900 |
| 2023/08/03 | 1,500 | 1,500 | 1,463 | 1,467 | 94,900 |
| 2023/08/02 | 1,525 | 1,538 | 1,514 | 1,516 | 59,600 |
| 2023/08/01 | 1,530 | 1,551 | 1,528 | 1,547 | 50,700 |
| 2023/07/31 | 1,539 | 1,549 | 1,520 | 1,536 | 79,900 |
| 2023/07/28 | 1,500 | 1,517 | 1,485 | 1,508 | 78,200 |
| 2023/07/27 | 1,496 | 1,530 | 1,485 | 1,530 | 81,300 |
| 2023/07/26 | 1,514 | 1,521 | 1,499 | 1,509 | 41,700 |
| 2023/07/25 | 1,521 | 1,521 | 1,504 | 1,514 | 87,900 |
| 2023/07/24 | 1,542 | 1,542 | 1,520 | 1,530 | 69,600 |
| 2023/07/21 | 1,530 | 1,536 | 1,508 | 1,518 | 65,600 |
| 2023/07/20 | 1,570 | 1,572 | 1,532 | 1,532 | 73,200 |
| 2023/07/19 | 1,567 | 1,570 | 1,538 | 1,565 | 95,900 |
| 2023/07/18 | 1,489 | 1,551 | 1,489 | 1,549 | 95,300 |
| 2023/07/14 | 1,481 | 1,485 | 1,463 | 1,474 | 78,400 |
| 2023/07/13 | 1,464 | 1,486 | 1,446 | 1,477 | 129,600 |
| 2023/07/12 | 1,490 | 1,492 | 1,461 | 1,464 | 100,000 |
| 2023/07/11 | 1,515 | 1,524 | 1,488 | 1,495 | 111,100 |
| 2023/07/10 | 1,537 | 1,538 | 1,514 | 1,516 | 159,600 |
| 2023/07/07 | 1,526 | 1,533 | 1,508 | 1,520 | 124,900 |
| 2023/07/06 | 1,568 | 1,568 | 1,529 | 1,549 | 115,900 |
| 2023/07/05 | 1,597 | 1,605 | 1,583 | 1,587 | 77,800 |
| 2023/07/04 | 1,592 | 1,608 | 1,585 | 1,601 | 90,500 |
| 2023/07/03 | 1,580 | 1,604 | 1,580 | 1,595 | 91,500 |
| 2023/06/30 | 1,554 | 1,577 | 1,535 | 1,565 | 84,500 |
| 2023/06/29 | 1,547 | 1,571 | 1,542 | 1,551 | 51,900 |
| 2023/06/28 | 1,553 | 1,560 | 1,538 | 1,559 | 83,700 |
| 2023/06/27 | 1,531 | 1,531 | 1,503 | 1,530 | 86,600 |
| 2023/06/26 | 1,541 | 1,568 | 1,525 | 1,546 | 66,500 |
| 2023/06/23 | 1,610 | 1,615 | 1,545 | 1,553 | 125,000 |
| 2023/06/22 | 1,616 | 1,638 | 1,583 | 1,588 | 107,900 |
| 2023/06/21 | 1,590 | 1,617 | 1,577 | 1,616 | 144,200 |
| 2023/06/20 | 1,591 | 1,604 | 1,581 | 1,597 | 97,800 |
| 2023/06/19 | 1,600 | 1,613 | 1,579 | 1,595 | 133,500 |
| 2023/06/16 | 1,609 | 1,617 | 1,571 | 1,603 | 255,800 |
| 2023/06/15 | 1,600 | 1,601 | 1,578 | 1,578 | 151,900 |
| 2023/06/14 | 1,590 | 1,603 | 1,575 | 1,592 | 140,400 |
| 2023/06/13 | 1,580 | 1,599 | 1,565 | 1,595 | 177,900 |
| 2023/06/12 | 1,505 | 1,572 | 1,499 | 1,563 | 234,500 |
| 2023/06/09 | 1,490 | 1,490 | 1,473 | 1,483 | 128,700 |
| 2023/06/08 | 1,505 | 1,513 | 1,472 | 1,477 | 117,200 |
| 2023/06/07 | 1,503 | 1,514 | 1,475 | 1,483 | 173,900 |
| 2023/06/06 | 1,488 | 1,499 | 1,471 | 1,488 | 133,300 |
| 2023/06/05 | 1,493 | 1,534 | 1,483 | 1,511 | 193,300 |
| 2023/06/02 | 1,448 | 1,465 | 1,438 | 1,463 | 61,800 |
| 2023/06/01 | 1,433 | 1,454 | 1,430 | 1,437 | 64,800 |
| 2023/05/31 | 1,473 | 1,481 | 1,436 | 1,436 | 158,200 |
| 2023/05/30 | 1,469 | 1,496 | 1,469 | 1,490 | 60,000 |
| 2023/05/29 | 1,492 | 1,518 | 1,469 | 1,472 | 168,600 |
| 2023/05/26 | 1,435 | 1,454 | 1,435 | 1,436 | 76,000 |
| 2023/05/25 | 1,430 | 1,447 | 1,421 | 1,433 | 123,600 |
| 2023/05/24 | 1,449 | 1,458 | 1,437 | 1,444 | 65,200 |
| 2023/05/23 | 1,486 | 1,501 | 1,454 | 1,462 | 101,200 |
| 2023/05/22 | 1,492 | 1,499 | 1,479 | 1,486 | 61,200 |
| 2023/05/19 | 1,524 | 1,536 | 1,503 | 1,509 | 102,600 |
| 2023/05/18 | 1,525 | 1,535 | 1,503 | 1,524 | 115,100 |
| 2023/05/17 | 1,510 | 1,536 | 1,502 | 1,522 | 184,700 |
| 2023/05/16 | 1,474 | 1,518 | 1,474 | 1,497 | 224,900 |
| 2023/05/15 | 1,450 | 1,525 | 1,429 | 1,445 | 444,300 |
| 2023/05/12 | 1,342 | 1,460 | 1,305 | 1,447 | 548,600 |
| 2023/05/11 | 1,380 | 1,380 | 1,338 | 1,342 | 110,500 |
| 2023/05/10 | 1,393 | 1,400 | 1,370 | 1,384 | 134,500 |
| 2023/05/09 | 1,388 | 1,400 | 1,386 | 1,393 | 96,300 |
| 2023/05/08 | 1,387 | 1,408 | 1,386 | 1,394 | 119,800 |
| 2023/05/02 | 1,378 | 1,394 | 1,373 | 1,390 | 83,500 |
| 2023/05/01 | 1,369 | 1,377 | 1,356 | 1,366 | 62,700 |
| 2023/04/28 | 1,348 | 1,356 | 1,340 | 1,356 | 75,700 |
| 2023/04/27 | 1,315 | 1,334 | 1,311 | 1,332 | 62,600 |
| 2023/04/26 | 1,343 | 1,343 | 1,316 | 1,320 | 96,800 |
| 2023/04/25 | 1,366 | 1,378 | 1,347 | 1,348 | 58,700 |
| 2023/04/24 | 1,359 | 1,366 | 1,355 | 1,357 | 54,500 |
| 2023/04/21 | 1,369 | 1,372 | 1,349 | 1,351 | 76,900 |
| 2023/04/20 | 1,341 | 1,379 | 1,338 | 1,371 | 82,500 |
| 2023/04/19 | 1,355 | 1,355 | 1,342 | 1,353 | 66,300 |
| 2023/04/18 | 1,385 | 1,385 | 1,361 | 1,362 | 78,700 |
| 2023/04/17 | 1,378 | 1,384 | 1,364 | 1,382 | 75,100 |
| 2023/04/14 | 1,353 | 1,383 | 1,353 | 1,374 | 101,400 |
| 2023/04/13 | 1,369 | 1,369 | 1,343 | 1,353 | 77,000 |
| 2023/04/12 | 1,358 | 1,375 | 1,352 | 1,370 | 120,300 |
| 2023/04/11 | 1,345 | 1,358 | 1,339 | 1,358 | 101,900 |
| 2023/04/10 | 1,325 | 1,331 | 1,310 | 1,318 | 84,800 |
| 2023/04/07 | 1,322 | 1,341 | 1,309 | 1,312 | 88,200 |
| 2023/04/06 | 1,337 | 1,340 | 1,315 | 1,324 | 184,800 |
| 2023/04/05 | 1,371 | 1,374 | 1,344 | 1,352 | 215,600 |
| 2023/04/04 | 1,405 | 1,405 | 1,384 | 1,385 | 123,600 |
| 2023/04/03 | 1,431 | 1,432 | 1,407 | 1,407 | 158,700 |
| 2023/03/31 | 1,396 | 1,416 | 1,388 | 1,410 | 134,100 |
| 2023/03/30 | 1,383 | 1,408 | 1,375 | 1,381 | 103,200 |
| 2023/03/29 | 1,360 | 1,380 | 1,358 | 1,380 | 87,800 |
| 2023/03/28 | 1,363 | 1,363 | 1,344 | 1,352 | 65,600 |
| 2023/03/27 | 1,366 | 1,372 | 1,350 | 1,350 | 83,200 |
| 2023/03/24 | 1,340 | 1,358 | 1,340 | 1,354 | 72,200 |
| 2023/03/23 | 1,328 | 1,348 | 1,326 | 1,347 | 70,800 |
| 2023/03/22 | 1,346 | 1,357 | 1,339 | 1,340 | 94,800 |
| 2023/03/20 | 1,307 | 1,325 | 1,306 | 1,316 | 77,500 |
| 2023/03/17 | 1,331 | 1,352 | 1,316 | 1,320 | 221,700 |
| 2023/03/16 | 1,290 | 1,322 | 1,281 | 1,316 | 119,800 |
| 2023/03/15 | 1,316 | 1,351 | 1,313 | 1,346 | 90,600 |
| 2023/03/14 | 1,336 | 1,336 | 1,291 | 1,307 | 172,300 |
| 2023/03/13 | 1,376 | 1,379 | 1,354 | 1,379 | 115,600 |
| 2023/03/10 | 1,437 | 1,437 | 1,393 | 1,402 | 231,900 |
| 2023/03/09 | 1,456 | 1,473 | 1,452 | 1,462 | 78,600 |
| 2023/03/08 | 1,440 | 1,461 | 1,431 | 1,452 | 77,700 |
| 2023/03/07 | 1,471 | 1,474 | 1,446 | 1,448 | 133,200 |
| 2023/03/06 | 1,467 | 1,478 | 1,447 | 1,475 | 257,400 |
| 2023/03/03 | 1,498 | 1,502 | 1,467 | 1,467 | 132,600 |
| 2023/03/02 | 1,516 | 1,516 | 1,483 | 1,488 | 74,600 |
| 2023/03/01 | 1,481 | 1,521 | 1,476 | 1,500 | 118,600 |
| 2023/02/28 | 1,512 | 1,516 | 1,484 | 1,490 | 140,000 |
| 2023/02/27 | 1,495 | 1,511 | 1,481 | 1,507 | 67,900 |
| 2023/02/24 | 1,488 | 1,516 | 1,488 | 1,506 | 93,800 |
| 2023/02/22 | 1,481 | 1,490 | 1,462 | 1,473 | 105,200 |
| 2023/02/21 | 1,502 | 1,520 | 1,492 | 1,495 | 90,400 |
| 2023/02/20 | 1,515 | 1,527 | 1,495 | 1,504 | 74,300 |
| 2023/02/17 | 1,529 | 1,551 | 1,515 | 1,522 | 126,800 |
| 2023/02/16 | 1,475 | 1,541 | 1,475 | 1,535 | 211,800 |
| 2023/02/15 | 1,484 | 1,579 | 1,457 | 1,466 | 426,000 |
| 2023/02/14 | 1,432 | 1,524 | 1,395 | 1,511 | 443,400 |
| 2023/02/13 | 1,437 | 1,444 | 1,403 | 1,415 | 131,600 |
| 2023/02/10 | 1,420 | 1,438 | 1,417 | 1,431 | 90,700 |
| 2023/02/09 | 1,405 | 1,424 | 1,403 | 1,422 | 92,800 |
| 2023/02/08 | 1,407 | 1,433 | 1,405 | 1,407 | 115,400 |
| 2023/02/07 | 1,430 | 1,465 | 1,416 | 1,435 | 312,900 |
| 2023/02/06 | 1,429 | 1,437 | 1,406 | 1,418 | 153,300 |
| 2023/02/03 | 1,404 | 1,428 | 1,404 | 1,418 | 74,800 |
| 2023/02/02 | 1,429 | 1,444 | 1,385 | 1,406 | 105,800 |
| 2023/02/01 | 1,420 | 1,433 | 1,415 | 1,421 | 127,400 |
| 2023/01/31 | 1,356 | 1,398 | 1,356 | 1,395 | 152,000 |
| 2023/01/30 | 1,341 | 1,349 | 1,334 | 1,348 | 48,200 |
| 2023/01/27 | 1,359 | 1,359 | 1,337 | 1,342 | 74,200 |
| 2023/01/26 | 1,375 | 1,375 | 1,355 | 1,364 | 65,700 |
| 2023/01/25 | 1,367 | 1,379 | 1,358 | 1,364 | 80,300 |
| 2023/01/24 | 1,365 | 1,380 | 1,364 | 1,374 | 183,600 |
| 2023/01/23 | 1,322 | 1,337 | 1,317 | 1,333 | 95,900 |
| 2023/01/20 | 1,276 | 1,302 | 1,263 | 1,294 | 78,100 |
| 2023/01/19 | 1,295 | 1,300 | 1,267 | 1,271 | 104,500 |
| 2023/01/18 | 1,270 | 1,319 | 1,266 | 1,309 | 100,000 |
| 2023/01/17 | 1,240 | 1,267 | 1,239 | 1,263 | 102,300 |
| 2023/01/16 | 1,272 | 1,274 | 1,232 | 1,233 | 106,000 |
| 2023/01/13 | 1,290 | 1,299 | 1,272 | 1,272 | 92,000 |
| 2023/01/12 | 1,320 | 1,327 | 1,308 | 1,311 | 142,000 |
| 2023/01/11 | 1,297 | 1,324 | 1,295 | 1,309 | 115,300 |
| 2023/01/10 | 1,269 | 1,289 | 1,265 | 1,288 | 83,800 |
| 2023/01/06 | 1,220 | 1,252 | 1,220 | 1,252 | 99,800 |
| 2023/01/05 | 1,233 | 1,238 | 1,222 | 1,234 | 102,000 |
| 2023/01/04 | 1,258 | 1,266 | 1,225 | 1,227 | 123,100 |