シキノハイテック(6614)の株価時系列情報
シキノハイテック(6614)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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,474 | 1,525 | 1,470 | 1,524 | 7,600 |
| 2024/10/03 | 1,483 | 1,492 | 1,471 | 1,474 | 3,000 |
| 2024/10/02 | 1,458 | 1,481 | 1,446 | 1,480 | 2,500 |
| 2024/10/01 | 1,481 | 1,492 | 1,466 | 1,488 | 3,300 |
| 2024/09/30 | 1,476 | 1,478 | 1,441 | 1,470 | 5,800 |
| 2024/09/27 | 1,437 | 1,502 | 1,436 | 1,500 | 8,400 |
| 2024/09/26 | 1,443 | 1,460 | 1,413 | 1,437 | 10,000 |
| 2024/09/25 | 1,420 | 1,432 | 1,404 | 1,429 | 4,800 |
| 2024/09/24 | 1,455 | 1,482 | 1,423 | 1,423 | 10,500 |
| 2024/09/20 | 1,450 | 1,510 | 1,450 | 1,482 | 8,200 |
| 2024/09/19 | 1,440 | 1,458 | 1,422 | 1,448 | 4,700 |
| 2024/09/18 | 1,482 | 1,482 | 1,422 | 1,422 | 3,100 |
| 2024/09/17 | 1,467 | 1,480 | 1,415 | 1,452 | 5,500 |
| 2024/09/13 | 1,494 | 1,507 | 1,459 | 1,503 | 7,800 |
| 2024/09/12 | 1,480 | 1,525 | 1,465 | 1,523 | 8,000 |
| 2024/09/11 | 1,551 | 1,551 | 1,434 | 1,440 | 12,100 |
| 2024/09/10 | 1,539 | 1,603 | 1,505 | 1,568 | 4,500 |
| 2024/09/09 | 1,519 | 1,569 | 1,455 | 1,529 | 8,100 |
| 2024/09/06 | 1,595 | 1,618 | 1,523 | 1,537 | 5,800 |
| 2024/09/05 | 1,540 | 1,600 | 1,540 | 1,555 | 5,700 |
| 2024/09/04 | 1,618 | 1,618 | 1,555 | 1,580 | 9,100 |
| 2024/09/03 | 1,644 | 1,676 | 1,630 | 1,630 | 5,600 |
| 2024/09/02 | 1,666 | 1,666 | 1,631 | 1,647 | 5,100 |
| 2024/08/30 | 1,631 | 1,689 | 1,631 | 1,662 | 4,800 |
| 2024/08/29 | 1,668 | 1,671 | 1,642 | 1,642 | 2,300 |
| 2024/08/28 | 1,675 | 1,689 | 1,645 | 1,646 | 4,400 |
| 2024/08/27 | 1,668 | 1,707 | 1,662 | 1,695 | 11,000 |
| 2024/08/26 | 1,724 | 1,750 | 1,669 | 1,684 | 14,500 |
| 2024/08/23 | 1,740 | 1,758 | 1,701 | 1,750 | 22,600 |
| 2024/08/22 | 1,827 | 1,827 | 1,738 | 1,767 | 27,200 |
| 2024/08/21 | 1,716 | 1,847 | 1,716 | 1,787 | 63,200 |
| 2024/08/20 | 1,644 | 1,710 | 1,640 | 1,680 | 15,600 |
| 2024/08/19 | 1,569 | 1,648 | 1,539 | 1,631 | 20,700 |
| 2024/08/16 | 1,508 | 1,584 | 1,508 | 1,557 | 14,100 |
| 2024/08/15 | 1,418 | 1,499 | 1,410 | 1,495 | 12,700 |
| 2024/08/14 | 1,380 | 1,428 | 1,350 | 1,418 | 16,300 |
| 2024/08/13 | 1,268 | 1,381 | 1,261 | 1,376 | 7,800 |
| 2024/08/09 | 1,354 | 1,398 | 1,335 | 1,385 | 15,900 |
| 2024/08/08 | 1,340 | 1,355 | 1,310 | 1,330 | 7,500 |
| 2024/08/07 | 1,298 | 1,379 | 1,261 | 1,345 | 17,200 |
| 2024/08/06 | 1,250 | 1,339 | 1,242 | 1,310 | 33,700 |
| 2024/08/05 | 1,287 | 1,334 | 1,137 | 1,137 | 50,200 |
| 2024/08/02 | 1,621 | 1,621 | 1,537 | 1,537 | 22,800 |
| 2024/08/01 | 1,750 | 1,750 | 1,685 | 1,691 | 9,600 |
| 2024/07/31 | 1,711 | 1,747 | 1,681 | 1,747 | 10,900 |
| 2024/07/30 | 1,735 | 1,739 | 1,706 | 1,711 | 3,900 |
| 2024/07/29 | 1,698 | 1,733 | 1,691 | 1,732 | 5,000 |
| 2024/07/26 | 1,690 | 1,727 | 1,671 | 1,700 | 11,400 |
| 2024/07/25 | 1,729 | 1,780 | 1,671 | 1,703 | 27,900 |
| 2024/07/24 | 1,800 | 1,815 | 1,780 | 1,780 | 10,300 |
| 2024/07/23 | 1,813 | 1,848 | 1,795 | 1,807 | 7,300 |
| 2024/07/22 | 1,817 | 1,817 | 1,791 | 1,793 | 15,100 |
| 2024/07/19 | 1,850 | 1,869 | 1,820 | 1,832 | 14,000 |
| 2024/07/18 | 1,878 | 1,888 | 1,852 | 1,852 | 15,800 |
| 2024/07/17 | 1,911 | 1,931 | 1,890 | 1,905 | 8,400 |
| 2024/07/16 | 1,935 | 1,935 | 1,906 | 1,917 | 4,100 |
| 2024/07/12 | 1,887 | 1,940 | 1,860 | 1,915 | 6,600 |
| 2024/07/11 | 1,900 | 1,942 | 1,891 | 1,914 | 8,100 |
| 2024/07/10 | 1,950 | 1,950 | 1,895 | 1,915 | 10,400 |
| 2024/07/09 | 1,985 | 1,994 | 1,905 | 1,925 | 11,300 |
| 2024/07/08 | 1,885 | 1,965 | 1,885 | 1,957 | 16,200 |
| 2024/07/05 | 1,871 | 1,905 | 1,871 | 1,882 | 8,200 |
| 2024/07/04 | 1,876 | 1,891 | 1,870 | 1,880 | 6,900 |
| 2024/07/03 | 1,875 | 1,894 | 1,850 | 1,880 | 9,300 |
| 2024/07/02 | 1,880 | 1,914 | 1,851 | 1,865 | 12,700 |
| 2024/07/01 | 1,902 | 1,923 | 1,880 | 1,880 | 12,100 |
| 2024/06/28 | 1,944 | 1,948 | 1,901 | 1,901 | 14,200 |
| 2024/06/27 | 1,984 | 2,015 | 1,944 | 1,944 | 17,600 |
| 2024/06/26 | 2,040 | 2,040 | 1,950 | 1,980 | 20,600 |
| 2024/06/25 | 2,050 | 2,122 | 2,011 | 2,040 | 27,900 |
| 2024/06/24 | 1,921 | 2,015 | 1,887 | 2,003 | 34,400 |
| 2024/06/21 | 1,925 | 1,925 | 1,884 | 1,891 | 10,900 |
| 2024/06/20 | 1,850 | 1,938 | 1,840 | 1,935 | 23,800 |
| 2024/06/19 | 1,903 | 1,903 | 1,844 | 1,860 | 10,800 |
| 2024/06/18 | 1,863 | 1,912 | 1,863 | 1,887 | 11,200 |
| 2024/06/17 | 1,878 | 1,878 | 1,840 | 1,846 | 4,700 |
| 2024/06/14 | 1,840 | 1,884 | 1,840 | 1,873 | 4,500 |
| 2024/06/13 | 1,895 | 1,900 | 1,835 | 1,871 | 11,900 |
| 2024/06/12 | 1,882 | 1,889 | 1,866 | 1,888 | 3,800 |
| 2024/06/11 | 1,888 | 1,913 | 1,880 | 1,895 | 11,800 |
| 2024/06/10 | 1,842 | 1,875 | 1,801 | 1,875 | 22,000 |
| 2024/06/07 | 1,852 | 1,865 | 1,833 | 1,842 | 9,400 |
| 2024/06/06 | 1,893 | 1,893 | 1,845 | 1,850 | 10,500 |
| 2024/06/05 | 1,914 | 1,914 | 1,868 | 1,880 | 8,900 |
| 2024/06/04 | 1,892 | 1,925 | 1,890 | 1,925 | 6,200 |
| 2024/06/03 | 1,908 | 1,917 | 1,861 | 1,892 | 11,000 |
| 2024/05/31 | 1,878 | 1,935 | 1,872 | 1,913 | 13,600 |
| 2024/05/30 | 1,850 | 1,876 | 1,830 | 1,868 | 33,300 |
| 2024/05/29 | 1,940 | 1,950 | 1,883 | 1,892 | 17,300 |
| 2024/05/28 | 1,910 | 1,953 | 1,907 | 1,940 | 17,100 |
| 2024/05/27 | 1,970 | 1,970 | 1,908 | 1,928 | 23,500 |
| 2024/05/24 | 1,998 | 1,998 | 1,960 | 1,973 | 11,900 |
| 2024/05/23 | 1,992 | 2,024 | 1,975 | 1,999 | 11,500 |
| 2024/05/22 | 1,990 | 2,006 | 1,985 | 1,987 | 16,700 |
| 2024/05/21 | 2,020 | 2,030 | 1,982 | 1,995 | 23,300 |
| 2024/05/20 | 2,008 | 2,040 | 1,991 | 2,020 | 35,400 |
| 2024/05/17 | 1,960 | 2,019 | 1,960 | 1,996 | 38,300 |
| 2024/05/16 | 2,045 | 2,045 | 1,881 | 1,945 | 64,000 |
| 2024/05/15 | 1,949 | 2,160 | 1,935 | 2,047 | 86,100 |
| 2024/05/14 | 2,320 | 2,320 | 2,265 | 2,291 | 15,200 |
| 2024/05/13 | 2,252 | 2,320 | 2,235 | 2,304 | 17,800 |
| 2024/05/10 | 2,289 | 2,289 | 2,252 | 2,252 | 14,700 |
| 2024/05/09 | 2,310 | 2,310 | 2,264 | 2,274 | 23,700 |
| 2024/05/08 | 2,340 | 2,340 | 2,302 | 2,302 | 8,200 |
| 2024/05/07 | 2,310 | 2,350 | 2,310 | 2,339 | 13,200 |
| 2024/05/02 | 2,311 | 2,325 | 2,290 | 2,305 | 19,300 |
| 2024/05/01 | 2,351 | 2,353 | 2,285 | 2,313 | 32,900 |
| 2024/04/30 | 2,346 | 2,372 | 2,339 | 2,353 | 21,400 |
| 2024/04/26 | 2,308 | 2,353 | 2,261 | 2,338 | 33,000 |
| 2024/04/25 | 2,398 | 2,398 | 2,319 | 2,319 | 38,700 |
| 2024/04/24 | 2,360 | 2,432 | 2,360 | 2,398 | 29,700 |
| 2024/04/23 | 2,394 | 2,434 | 2,315 | 2,330 | 37,400 |
| 2024/04/22 | 2,476 | 2,496 | 2,397 | 2,398 | 36,900 |
| 2024/04/19 | 2,555 | 2,580 | 2,451 | 2,474 | 55,900 |
| 2024/04/18 | 2,492 | 2,626 | 2,418 | 2,600 | 78,700 |
| 2024/04/17 | 2,462 | 2,560 | 2,412 | 2,491 | 128,000 |
| 2024/04/16 | 2,348 | 2,348 | 2,273 | 2,312 | 35,700 |
| 2024/04/15 | 2,348 | 2,368 | 2,335 | 2,350 | 10,000 |
| 2024/04/12 | 2,404 | 2,420 | 2,376 | 2,392 | 16,100 |
| 2024/04/11 | 2,380 | 2,380 | 2,339 | 2,372 | 12,700 |
| 2024/04/10 | 2,424 | 2,449 | 2,379 | 2,382 | 10,400 |
| 2024/04/09 | 2,381 | 2,419 | 2,360 | 2,405 | 11,600 |
| 2024/04/08 | 2,368 | 2,398 | 2,333 | 2,377 | 20,100 |
| 2024/04/05 | 2,346 | 2,375 | 2,320 | 2,354 | 20,500 |
| 2024/04/04 | 2,404 | 2,447 | 2,370 | 2,376 | 16,600 |
| 2024/04/03 | 2,344 | 2,410 | 2,323 | 2,394 | 16,800 |
| 2024/04/02 | 2,445 | 2,457 | 2,383 | 2,386 | 38,000 |
| 2024/04/01 | 2,510 | 2,545 | 2,440 | 2,449 | 30,700 |
| 2024/03/29 | 2,467 | 2,512 | 2,451 | 2,506 | 19,100 |
| 2024/03/28 | 2,470 | 2,504 | 2,458 | 2,467 | 12,700 |
| 2024/03/27 | 2,553 | 2,553 | 2,464 | 2,464 | 16,700 |
| 2024/03/26 | 2,504 | 2,525 | 2,464 | 2,478 | 33,000 |
| 2024/03/25 | 2,600 | 2,610 | 2,502 | 2,504 | 38,000 |
| 2024/03/22 | 2,604 | 2,645 | 2,562 | 2,584 | 31,400 |
| 2024/03/21 | 2,618 | 2,638 | 2,573 | 2,584 | 37,600 |
| 2024/03/19 | 2,604 | 2,644 | 2,562 | 2,617 | 28,600 |
| 2024/03/18 | 2,506 | 2,614 | 2,490 | 2,596 | 48,700 |
| 2024/03/15 | 2,560 | 2,600 | 2,506 | 2,513 | 44,200 |
| 2024/03/14 | 2,667 | 2,685 | 2,550 | 2,578 | 66,900 |
| 2024/03/13 | 2,818 | 2,899 | 2,680 | 2,717 | 124,100 |
| 2024/03/12 | 2,650 | 2,820 | 2,569 | 2,815 | 138,400 |
| 2024/03/11 | 2,629 | 2,758 | 2,580 | 2,650 | 270,400 |
| 2024/03/08 | 2,472 | 2,573 | 2,472 | 2,530 | 55,500 |
| 2024/03/07 | 2,457 | 2,531 | 2,445 | 2,469 | 49,700 |
| 2024/03/06 | 2,371 | 2,441 | 2,370 | 2,407 | 19,100 |
| 2024/03/05 | 2,424 | 2,448 | 2,371 | 2,409 | 17,200 |
| 2024/03/04 | 2,510 | 2,536 | 2,433 | 2,436 | 32,700 |
| 2024/03/01 | 2,475 | 2,510 | 2,446 | 2,463 | 12,600 |
| 2024/02/29 | 2,479 | 2,479 | 2,425 | 2,475 | 10,400 |
| 2024/02/28 | 2,505 | 2,540 | 2,459 | 2,482 | 18,200 |
| 2024/02/27 | 2,549 | 2,589 | 2,484 | 2,532 | 38,300 |
| 2024/02/26 | 2,414 | 2,557 | 2,407 | 2,534 | 68,400 |
| 2024/02/22 | 2,388 | 2,450 | 2,346 | 2,375 | 28,700 |
| 2024/02/21 | 2,312 | 2,339 | 2,296 | 2,328 | 26,700 |
| 2024/02/20 | 2,367 | 2,370 | 2,310 | 2,330 | 23,000 |
| 2024/02/19 | 2,424 | 2,424 | 2,333 | 2,365 | 59,000 |
| 2024/02/16 | 2,390 | 2,480 | 2,389 | 2,439 | 39,900 |
| 2024/02/15 | 2,480 | 2,480 | 2,357 | 2,401 | 82,400 |
| 2024/02/14 | 2,620 | 2,668 | 2,590 | 2,640 | 42,900 |
| 2024/02/13 | 2,543 | 2,683 | 2,543 | 2,657 | 52,800 |
| 2024/02/09 | 2,580 | 2,604 | 2,540 | 2,540 | 20,600 |
| 2024/02/08 | 2,575 | 2,600 | 2,525 | 2,580 | 27,000 |
| 2024/02/07 | 2,668 | 2,668 | 2,562 | 2,563 | 41,200 |
| 2024/02/06 | 2,683 | 2,683 | 2,631 | 2,673 | 17,000 |
| 2024/02/05 | 2,672 | 2,725 | 2,656 | 2,674 | 49,700 |
| 2024/02/02 | 2,565 | 2,646 | 2,565 | 2,612 | 25,300 |
| 2024/02/01 | 2,550 | 2,593 | 2,525 | 2,561 | 23,700 |
| 2024/01/31 | 2,596 | 2,600 | 2,555 | 2,586 | 23,500 |
| 2024/01/30 | 2,654 | 2,654 | 2,602 | 2,620 | 19,200 |
| 2024/01/29 | 2,622 | 2,659 | 2,611 | 2,624 | 20,300 |
| 2024/01/26 | 2,690 | 2,690 | 2,602 | 2,610 | 31,800 |
| 2024/01/25 | 2,700 | 2,718 | 2,630 | 2,691 | 45,400 |
| 2024/01/24 | 2,620 | 2,692 | 2,620 | 2,689 | 44,700 |
| 2024/01/23 | 2,715 | 2,715 | 2,610 | 2,611 | 81,400 |
| 2024/01/22 | 2,566 | 2,702 | 2,510 | 2,700 | 133,300 |
| 2024/01/19 | 2,471 | 2,523 | 2,451 | 2,516 | 34,000 |
| 2024/01/18 | 2,400 | 2,463 | 2,389 | 2,437 | 19,300 |
| 2024/01/17 | 2,492 | 2,527 | 2,420 | 2,420 | 43,800 |
| 2024/01/16 | 2,550 | 2,550 | 2,483 | 2,492 | 22,300 |
| 2024/01/15 | 2,523 | 2,550 | 2,500 | 2,538 | 32,900 |
| 2024/01/12 | 2,555 | 2,572 | 2,487 | 2,522 | 34,500 |
| 2024/01/11 | 2,617 | 2,624 | 2,535 | 2,572 | 39,000 |
| 2024/01/10 | 2,580 | 2,628 | 2,545 | 2,588 | 49,900 |
| 2024/01/09 | 2,489 | 2,567 | 2,463 | 2,555 | 56,100 |
| 2024/01/05 | 2,520 | 2,542 | 2,430 | 2,441 | 34,200 |
| 2024/01/04 | 2,485 | 2,587 | 2,438 | 2,523 | 51,100 |
| 2023/12/29 | 2,511 | 2,529 | 2,481 | 2,518 | 29,100 |
| 2023/12/28 | 2,459 | 2,549 | 2,433 | 2,532 | 33,200 |
| 2023/12/27 | 2,388 | 2,480 | 2,388 | 2,457 | 47,900 |
| 2023/12/26 | 2,338 | 2,430 | 2,322 | 2,388 | 48,000 |
| 2023/12/25 | 2,314 | 2,364 | 2,306 | 2,320 | 28,200 |
| 2023/12/22 | 2,331 | 2,368 | 2,280 | 2,290 | 43,300 |
| 2023/12/21 | 2,365 | 2,380 | 2,334 | 2,342 | 24,500 |
| 2023/12/20 | 2,450 | 2,460 | 2,386 | 2,404 | 34,100 |
| 2023/12/19 | 2,385 | 2,420 | 2,371 | 2,420 | 29,800 |
| 2023/12/18 | 2,398 | 2,398 | 2,351 | 2,382 | 18,500 |
| 2023/12/15 | 2,311 | 2,400 | 2,311 | 2,376 | 31,100 |
| 2023/12/14 | 2,388 | 2,410 | 2,302 | 2,347 | 43,000 |
| 2023/12/13 | 2,300 | 2,347 | 2,274 | 2,340 | 51,900 |
| 2023/12/12 | 2,351 | 2,387 | 2,288 | 2,295 | 39,300 |