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 |
|---|---|---|---|---|---|
| 2025/07/31 | 835 | 835 | 821 | 835 | 19,000 |
| 2025/07/30 | 833 | 845 | 830 | 835 | 16,100 |
| 2025/07/29 | 834 | 835 | 828 | 829 | 15,000 |
| 2025/07/28 | 870 | 870 | 827 | 830 | 46,800 |
| 2025/07/25 | 850 | 864 | 846 | 864 | 55,500 |
| 2025/07/24 | 823 | 845 | 815 | 838 | 18,400 |
| 2025/07/23 | 816 | 825 | 800 | 820 | 25,700 |
| 2025/07/22 | 792 | 815 | 785 | 810 | 28,400 |
| 2025/07/18 | 811 | 813 | 791 | 792 | 29,800 |
| 2025/07/17 | 809 | 810 | 803 | 810 | 18,400 |
| 2025/07/16 | 810 | 815 | 803 | 809 | 16,100 |
| 2025/07/15 | 830 | 830 | 817 | 817 | 16,600 |
| 2025/07/14 | 840 | 840 | 824 | 833 | 22,600 |
| 2025/07/11 | 845 | 852 | 845 | 849 | 15,800 |
| 2025/07/10 | 850 | 850 | 845 | 848 | 27,000 |
| 2025/07/09 | 860 | 860 | 857 | 859 | 19,400 |
| 2025/07/08 | 860 | 861 | 852 | 853 | 24,500 |
| 2025/07/07 | 869 | 869 | 861 | 868 | 6,300 |
| 2025/07/04 | 874 | 879 | 859 | 869 | 41,400 |
| 2025/07/03 | 877 | 880 | 871 | 879 | 9,800 |
| 2025/07/02 | 875 | 881 | 870 | 877 | 14,400 |
| 2025/07/01 | 880 | 880 | 875 | 880 | 15,300 |
| 2025/06/30 | 893 | 893 | 878 | 880 | 43,300 |
| 2025/06/27 | 900 | 900 | 898 | 900 | 16,600 |
| 2025/06/26 | 909 | 912 | 890 | 900 | 32,500 |
| 2025/06/25 | 950 | 960 | 923 | 923 | 39,900 |
| 2025/06/24 | 940 | 949 | 940 | 942 | 3,700 |
| 2025/06/23 | 941 | 947 | 933 | 934 | 4,000 |
| 2025/06/20 | 950 | 950 | 945 | 950 | 8,300 |
| 2025/06/19 | 962 | 965 | 956 | 957 | 7,500 |
| 2025/06/18 | 980 | 980 | 964 | 970 | 20,200 |
| 2025/06/17 | 1,000 | 1,007 | 995 | 995 | 2,800 |
| 2025/06/16 | 993 | 1,004 | 993 | 1,000 | 5,600 |
| 2025/06/13 | 1,014 | 1,015 | 990 | 993 | 15,200 |
| 2025/06/12 | 1,003 | 1,099 | 1,002 | 1,020 | 32,900 |
| 2025/06/11 | 1,007 | 1,016 | 1,002 | 1,016 | 3,500 |
| 2025/06/10 | 1,007 | 1,021 | 1,007 | 1,010 | 2,900 |
| 2025/06/09 | 1,004 | 1,020 | 1,004 | 1,015 | 2,400 |
| 2025/06/06 | 1,011 | 1,019 | 1,004 | 1,019 | 2,600 |
| 2025/06/05 | 1,020 | 1,020 | 1,000 | 1,010 | 6,700 |
| 2025/06/04 | 1,050 | 1,050 | 1,023 | 1,023 | 7,400 |
| 2025/06/03 | 1,060 | 1,060 | 1,025 | 1,034 | 5,300 |
| 2025/06/02 | 1,045 | 1,045 | 1,021 | 1,039 | 2,400 |
| 2025/05/30 | 1,024 | 1,039 | 1,021 | 1,038 | 3,300 |
| 2025/05/29 | 1,062 | 1,062 | 1,035 | 1,036 | 3,600 |
| 2025/05/28 | 1,080 | 1,094 | 1,045 | 1,061 | 8,100 |
| 2025/05/27 | 1,036 | 1,059 | 1,023 | 1,050 | 5,100 |
| 2025/05/26 | 1,050 | 1,055 | 1,033 | 1,035 | 8,700 |
| 2025/05/23 | 1,030 | 1,149 | 1,026 | 1,080 | 43,900 |
| 2025/05/22 | 1,000 | 1,007 | 996 | 1,002 | 2,800 |
| 2025/05/21 | 1,000 | 1,017 | 1,000 | 1,000 | 1,800 |
| 2025/05/20 | 1,000 | 1,027 | 980 | 990 | 8,200 |
| 2025/05/19 | 1,014 | 1,049 | 1,000 | 1,004 | 8,700 |
| 2025/05/16 | 1,003 | 1,029 | 999 | 999 | 7,500 |
| 2025/05/15 | 986 | 1,004 | 985 | 995 | 1,500 |
| 2025/05/14 | 998 | 1,004 | 985 | 999 | 7,800 |
| 2025/05/13 | 1,009 | 1,010 | 998 | 998 | 4,700 |
| 2025/05/12 | 979 | 1,010 | 978 | 1,008 | 5,500 |
| 2025/05/09 | 990 | 997 | 977 | 977 | 4,100 |
| 2025/05/08 | 990 | 1,000 | 980 | 980 | 4,300 |
| 2025/05/07 | 1,000 | 1,000 | 984 | 984 | 3,600 |
| 2025/05/02 | 1,050 | 1,050 | 990 | 1,000 | 17,500 |
| 2025/05/01 | 1,097 | 1,097 | 1,005 | 1,026 | 37,100 |
| 2025/04/30 | 1,153 | 1,213 | 1,043 | 1,067 | 163,300 |
| 2025/04/28 | 921 | 1,073 | 921 | 1,073 | 153,600 |
| 2025/04/25 | 921 | 925 | 916 | 923 | 8,300 |
| 2025/04/24 | 920 | 927 | 906 | 915 | 3,200 |
| 2025/04/23 | 930 | 930 | 915 | 918 | 2,500 |
| 2025/04/22 | 932 | 932 | 900 | 930 | 5,200 |
| 2025/04/21 | 922 | 926 | 902 | 902 | 7,400 |
| 2025/04/18 | 919 | 925 | 915 | 915 | 1,000 |
| 2025/04/17 | 915 | 915 | 902 | 909 | 2,100 |
| 2025/04/16 | 926 | 926 | 904 | 915 | 4,100 |
| 2025/04/15 | 904 | 925 | 901 | 925 | 4,000 |
| 2025/04/14 | 902 | 926 | 901 | 913 | 3,800 |
| 2025/04/11 | 895 | 901 | 870 | 900 | 2,400 |
| 2025/04/10 | 920 | 936 | 900 | 900 | 8,400 |
| 2025/04/09 | 827 | 838 | 816 | 837 | 3,500 |
| 2025/04/08 | 822 | 865 | 821 | 827 | 8,000 |
| 2025/04/07 | 765 | 855 | 765 | 777 | 24,200 |
| 2025/04/04 | 920 | 921 | 880 | 915 | 15,500 |
| 2025/04/03 | 906 | 959 | 900 | 935 | 14,300 |
| 2025/04/02 | 987 | 999 | 979 | 981 | 5,800 |
| 2025/04/01 | 1,056 | 1,073 | 986 | 988 | 11,400 |
| 2025/03/31 | 1,076 | 1,081 | 1,054 | 1,059 | 10,400 |
| 2025/03/28 | 1,109 | 1,109 | 1,096 | 1,103 | 6,900 |
| 2025/03/27 | 1,168 | 1,169 | 1,116 | 1,140 | 5,200 |
| 2025/03/26 | 1,118 | 1,179 | 1,115 | 1,179 | 15,300 |
| 2025/03/25 | 1,106 | 1,122 | 1,104 | 1,115 | 7,300 |
| 2025/03/24 | 1,174 | 1,174 | 1,110 | 1,110 | 16,700 |
| 2025/03/21 | 1,194 | 1,194 | 1,150 | 1,152 | 14,700 |
| 2025/03/19 | 1,166 | 1,196 | 1,150 | 1,178 | 25,200 |
| 2025/03/18 | 1,320 | 1,320 | 1,164 | 1,196 | 72,700 |
| 2025/03/17 | 1,263 | 1,379 | 1,211 | 1,290 | 171,000 |
| 2025/03/14 | 1,340 | 1,383 | 1,313 | 1,383 | 232,700 |
| 2025/03/13 | 948 | 1,083 | 947 | 1,083 | 57,300 |
| 2025/03/12 | 936 | 941 | 929 | 933 | 4,700 |
| 2025/03/11 | 922 | 933 | 916 | 933 | 3,600 |
| 2025/03/10 | 944 | 944 | 925 | 926 | 3,300 |
| 2025/03/07 | 922 | 945 | 922 | 938 | 3,300 |
| 2025/03/06 | 921 | 926 | 921 | 925 | 1,800 |
| 2025/03/05 | 920 | 929 | 917 | 926 | 6,100 |
| 2025/03/04 | 933 | 933 | 920 | 920 | 1,800 |
| 2025/03/03 | 917 | 948 | 916 | 948 | 9,100 |
| 2025/02/28 | 939 | 944 | 921 | 921 | 6,200 |
| 2025/02/27 | 956 | 961 | 941 | 941 | 3,000 |
| 2025/02/26 | 962 | 967 | 941 | 962 | 3,000 |
| 2025/02/25 | 954 | 972 | 950 | 970 | 5,900 |
| 2025/02/21 | 960 | 969 | 954 | 961 | 4,000 |
| 2025/02/20 | 970 | 970 | 954 | 968 | 2,100 |
| 2025/02/19 | 978 | 990 | 963 | 977 | 4,600 |
| 2025/02/18 | 964 | 990 | 963 | 970 | 7,100 |
| 2025/02/17 | 962 | 977 | 955 | 964 | 3,800 |
| 2025/02/14 | 999 | 999 | 963 | 970 | 16,300 |
| 2025/02/13 | 1,000 | 1,018 | 995 | 997 | 18,600 |
| 2025/02/12 | 1,000 | 1,000 | 990 | 1,000 | 3,700 |
| 2025/02/10 | 995 | 1,010 | 994 | 1,001 | 4,800 |
| 2025/02/07 | 990 | 1,005 | 985 | 994 | 5,000 |
| 2025/02/06 | 998 | 1,007 | 989 | 989 | 5,500 |
| 2025/02/05 | 1,006 | 1,006 | 986 | 998 | 1,900 |
| 2025/02/04 | 992 | 1,006 | 992 | 1,002 | 4,000 |
| 2025/02/03 | 981 | 998 | 980 | 983 | 9,300 |
| 2025/01/31 | 1,002 | 1,005 | 996 | 1,003 | 3,400 |
| 2025/01/30 | 1,007 | 1,007 | 997 | 1,002 | 3,300 |
| 2025/01/29 | 1,010 | 1,012 | 1,002 | 1,007 | 3,000 |
| 2025/01/28 | 995 | 1,020 | 995 | 1,003 | 5,300 |
| 2025/01/27 | 1,014 | 1,019 | 999 | 999 | 3,400 |
| 2025/01/24 | 1,016 | 1,024 | 1,005 | 1,011 | 4,700 |
| 2025/01/23 | 1,021 | 1,021 | 1,000 | 1,000 | 1,900 |
| 2025/01/22 | 999 | 1,040 | 998 | 1,021 | 7,400 |
| 2025/01/21 | 1,014 | 1,018 | 1,000 | 1,004 | 3,700 |
| 2025/01/20 | 1,005 | 1,026 | 1,004 | 1,019 | 4,200 |
| 2025/01/17 | 990 | 1,010 | 972 | 1,002 | 8,100 |
| 2025/01/16 | 1,013 | 1,025 | 999 | 999 | 4,700 |
| 2025/01/15 | 1,041 | 1,041 | 1,008 | 1,009 | 2,500 |
| 2025/01/14 | 1,045 | 1,045 | 1,000 | 1,015 | 5,000 |
| 2025/01/10 | 1,060 | 1,062 | 1,036 | 1,045 | 4,700 |
| 2025/01/09 | 1,058 | 1,058 | 1,031 | 1,047 | 3,600 |
| 2025/01/08 | 1,035 | 1,057 | 1,021 | 1,042 | 8,700 |
| 2025/01/07 | 1,021 | 1,043 | 1,016 | 1,035 | 8,900 |
| 2025/01/06 | 1,030 | 1,048 | 1,010 | 1,011 | 7,700 |
| 2024/12/30 | 1,042 | 1,057 | 1,020 | 1,030 | 15,800 |
| 2024/12/27 | 956 | 1,088 | 956 | 1,062 | 35,100 |
| 2024/12/26 | 947 | 970 | 920 | 956 | 36,400 |
| 2024/12/25 | 981 | 992 | 947 | 947 | 19,700 |
| 2024/12/24 | 992 | 1,016 | 980 | 985 | 22,900 |
| 2024/12/23 | 1,024 | 1,029 | 992 | 997 | 18,500 |
| 2024/12/20 | 1,068 | 1,068 | 1,024 | 1,029 | 8,900 |
| 2024/12/19 | 988 | 1,080 | 986 | 1,066 | 32,000 |
| 2024/12/18 | 1,010 | 1,025 | 995 | 1,002 | 20,700 |
| 2024/12/17 | 1,076 | 1,095 | 1,012 | 1,012 | 23,500 |
| 2024/12/16 | 1,157 | 1,157 | 1,077 | 1,077 | 24,900 |
| 2024/12/13 | 1,181 | 1,193 | 1,162 | 1,170 | 13,800 |
| 2024/12/12 | 1,223 | 1,232 | 1,177 | 1,181 | 20,100 |
| 2024/12/11 | 1,216 | 1,232 | 1,213 | 1,229 | 7,200 |
| 2024/12/10 | 1,222 | 1,235 | 1,216 | 1,216 | 9,000 |
| 2024/12/09 | 1,200 | 1,230 | 1,190 | 1,224 | 9,900 |
| 2024/12/06 | 1,194 | 1,209 | 1,180 | 1,206 | 9,200 |
| 2024/12/05 | 1,171 | 1,212 | 1,170 | 1,199 | 14,500 |
| 2024/12/04 | 1,205 | 1,206 | 1,175 | 1,177 | 12,600 |
| 2024/12/03 | 1,209 | 1,233 | 1,203 | 1,205 | 8,300 |
| 2024/12/02 | 1,209 | 1,230 | 1,203 | 1,211 | 7,500 |
| 2024/11/29 | 1,224 | 1,268 | 1,206 | 1,216 | 8,100 |
| 2024/11/28 | 1,254 | 1,283 | 1,234 | 1,244 | 6,200 |
| 2024/11/27 | 1,275 | 1,295 | 1,259 | 1,270 | 8,900 |
| 2024/11/26 | 1,341 | 1,341 | 1,306 | 1,317 | 3,000 |
| 2024/11/25 | 1,349 | 1,379 | 1,334 | 1,348 | 7,800 |
| 2024/11/22 | 1,260 | 1,329 | 1,255 | 1,328 | 14,500 |
| 2024/11/21 | 1,203 | 1,259 | 1,182 | 1,255 | 9,100 |
| 2024/11/20 | 1,177 | 1,214 | 1,175 | 1,202 | 8,400 |
| 2024/11/19 | 1,192 | 1,199 | 1,181 | 1,185 | 8,700 |
| 2024/11/18 | 1,215 | 1,219 | 1,200 | 1,200 | 9,400 |
| 2024/11/15 | 1,286 | 1,301 | 1,220 | 1,230 | 14,900 |
| 2024/11/14 | 1,303 | 1,310 | 1,285 | 1,286 | 4,800 |
| 2024/11/13 | 1,266 | 1,303 | 1,266 | 1,303 | 5,700 |
| 2024/11/12 | 1,261 | 1,331 | 1,261 | 1,280 | 21,900 |
| 2024/11/11 | 1,362 | 1,372 | 1,325 | 1,341 | 5,900 |
| 2024/11/08 | 1,380 | 1,381 | 1,343 | 1,376 | 7,100 |
| 2024/11/07 | 1,350 | 1,410 | 1,336 | 1,380 | 14,000 |
| 2024/11/06 | 1,343 | 1,348 | 1,326 | 1,329 | 2,800 |
| 2024/11/05 | 1,334 | 1,354 | 1,323 | 1,343 | 4,300 |
| 2024/11/01 | 1,300 | 1,329 | 1,285 | 1,328 | 2,900 |
| 2024/10/31 | 1,320 | 1,349 | 1,314 | 1,330 | 2,700 |
| 2024/10/30 | 1,335 | 1,378 | 1,305 | 1,340 | 16,900 |
| 2024/10/29 | 1,313 | 1,335 | 1,301 | 1,334 | 3,500 |
| 2024/10/28 | 1,289 | 1,368 | 1,289 | 1,316 | 3,800 |
| 2024/10/25 | 1,335 | 1,360 | 1,290 | 1,292 | 9,700 |
| 2024/10/24 | 1,336 | 1,350 | 1,336 | 1,340 | 3,700 |
| 2024/10/23 | 1,374 | 1,395 | 1,349 | 1,351 | 3,800 |
| 2024/10/22 | 1,445 | 1,449 | 1,380 | 1,383 | 12,900 |
| 2024/10/21 | 1,425 | 1,430 | 1,405 | 1,415 | 5,900 |
| 2024/10/18 | 1,430 | 1,430 | 1,404 | 1,425 | 3,000 |
| 2024/10/17 | 1,428 | 1,429 | 1,419 | 1,428 | 1,200 |
| 2024/10/16 | 1,440 | 1,468 | 1,420 | 1,425 | 2,900 |
| 2024/10/15 | 1,475 | 1,496 | 1,431 | 1,445 | 2,700 |
| 2024/10/11 | 1,453 | 1,495 | 1,448 | 1,466 | 5,100 |
| 2024/10/10 | 1,481 | 1,500 | 1,452 | 1,459 | 2,900 |
| 2024/10/09 | 1,491 | 1,508 | 1,455 | 1,466 | 3,200 |
| 2024/10/08 | 1,485 | 1,513 | 1,482 | 1,488 | 3,300 |
| 2024/10/07 | 1,545 | 1,545 | 1,472 | 1,502 | 6,300 |