日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
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
2023/12/11 2,443 2,443 2,332 2,340 27,600
2023/12/08 2,375 2,450 2,371 2,387 29,500
2023/12/07 2,439 2,439 2,377 2,377 40,000
2023/12/06 2,461 2,509 2,443 2,466 54,700
2023/12/05 2,551 2,553 2,482 2,482 67,100
2023/12/04 2,632 2,670 2,594 2,605 45,300
2023/12/01 2,699 2,699 2,615 2,631 62,300
2023/11/30 2,800 2,810 2,690 2,712 94,200
2023/11/29 2,724 2,860 2,721 2,782 112,800
2023/11/28 2,872 2,896 2,673 2,714 153,700
2023/11/27 2,782 2,857 2,720 2,844 210,500
2023/11/24 2,490 2,639 2,490 2,571 59,600
2023/11/22 2,518 2,533 2,455 2,480 40,100
2023/11/21 2,558 2,596 2,502 2,545 35,300
2023/11/20 2,522 2,670 2,522 2,535 93,200
2023/11/17 2,488 2,508 2,438 2,507 29,600
2023/11/16 2,534 2,534 2,452 2,516 35,200
2023/11/15 2,443 2,573 2,437 2,534 95,000
2023/11/14 2,320 2,360 2,275 2,336 28,300
2023/11/13 2,333 2,397 2,263 2,316 44,600
2023/11/10 2,318 2,419 2,318 2,413 41,300
2023/11/09 2,299 2,338 2,281 2,318 18,900
2023/11/08 2,392 2,409 2,294 2,301 36,200
2023/11/07 2,450 2,450 2,356 2,366 21,900
2023/11/06 2,488 2,492 2,411 2,431 39,600
2023/11/02 2,248 2,416 2,248 2,362 59,200
2023/11/01 2,236 2,248 2,185 2,198 13,500
2023/10/31 2,273 2,273 2,159 2,233 20,300
2023/10/30 2,213 2,317 2,212 2,275 43,500
2023/10/27 2,150 2,194 2,139 2,194 23,200
2023/10/26 2,200 2,214 2,135 2,161 33,900
2023/10/25 2,233 2,296 2,203 2,235 30,200
2023/10/24 2,240 2,281 2,130 2,246 38,800
2023/10/23 2,280 2,360 2,241 2,259 21,600
2023/10/20 2,215 2,330 2,170 2,302 30,000
2023/10/19 2,378 2,385 2,250 2,265 54,100
2023/10/18 2,404 2,463 2,393 2,430 17,000
2023/10/17 2,448 2,472 2,394 2,415 9,400
2023/10/16 2,395 2,447 2,336 2,390 18,200
2023/10/13 2,488 2,488 2,406 2,408 17,000
2023/10/12 2,387 2,537 2,387 2,495 28,400
2023/10/11 2,446 2,446 2,385 2,385 10,600
2023/10/10 2,410 2,466 2,383 2,444 29,900
2023/10/06 2,447 2,493 2,378 2,431 14,900
2023/10/05 2,375 2,469 2,375 2,444 16,800
2023/10/04 2,422 2,436 2,328 2,359 47,000
2023/10/03 2,566 2,580 2,436 2,493 36,900
2023/10/02 2,530 2,580 2,503 2,559 12,600
2023/09/29 2,470 2,549 2,470 2,526 16,300
2023/09/28 2,514 2,569 2,416 2,461 36,100
2023/09/27 2,562 2,583 2,515 2,539 11,800
2023/09/26 2,578 2,578 2,515 2,562 15,200
2023/09/25 2,539 2,578 2,532 2,578 12,600
2023/09/22 2,480 2,598 2,450 2,562 27,000
2023/09/21 2,526 2,537 2,485 2,514 34,300
2023/09/20 2,598 2,611 2,550 2,550 19,600
2023/09/19 2,662 2,662 2,576 2,598 30,300
2023/09/15 2,701 2,702 2,665 2,665 16,300
2023/09/14 2,700 2,729 2,680 2,705 12,600
2023/09/13 2,731 2,733 2,685 2,716 17,600
2023/09/12 2,850 2,850 2,711 2,733 25,600
2023/09/11 2,799 2,859 2,743 2,818 37,900
2023/09/08 2,770 2,770 2,730 2,769 25,300
2023/09/07 2,838 2,838 2,770 2,776 23,100
2023/09/06 2,822 2,870 2,805 2,846 46,100
2023/09/05 2,760 2,816 2,716 2,815 31,700
2023/09/04 2,778 2,809 2,730 2,760 21,500
2023/09/01 2,742 2,750 2,711 2,744 30,300
2023/08/31 2,731 2,809 2,731 2,777 29,700
2023/08/30 2,802 2,840 2,711 2,730 32,100
2023/08/29 2,730 2,788 2,725 2,744 32,800
2023/08/28 2,720 2,787 2,700 2,745 52,400
2023/08/25 2,574 2,717 2,545 2,705 68,300
2023/08/24 2,612 2,640 2,551 2,566 18,600
2023/08/23 2,530 2,587 2,480 2,569 21,900
2023/08/22 2,550 2,582 2,513 2,530 20,700
2023/08/21 2,436 2,518 2,431 2,508 31,000
2023/08/18 2,438 2,534 2,425 2,484 46,700
2023/08/17 2,511 2,526 2,446 2,493 72,600
2023/08/16 2,660 2,661 2,549 2,562 78,400
2023/08/15 2,788 2,815 2,660 2,714 57,400
2023/08/14 2,950 2,950 2,730 2,788 87,900
2023/08/10 2,739 2,820 2,719 2,807 35,000
2023/08/09 2,703 2,817 2,703 2,789 15,600
2023/08/08 2,822 2,856 2,713 2,713 20,300
2023/08/07 2,817 2,839 2,760 2,812 16,300
2023/08/04 2,895 2,895 2,774 2,818 23,700
2023/08/03 2,820 2,919 2,820 2,845 28,400
2023/08/02 2,918 2,955 2,850 2,870 35,800
2023/08/01 2,781 2,910 2,757 2,908 61,700
2023/07/31 2,762 2,792 2,736 2,757 20,600
2023/07/28 2,727 2,785 2,691 2,737 40,000
2023/07/27 2,704 2,731 2,663 2,717 23,700
2023/07/26 2,741 2,741 2,688 2,704 32,000
2023/07/25 2,774 2,774 2,725 2,745 14,100
2023/07/24 2,770 2,798 2,725 2,774 18,000
2023/07/21 2,750 2,768 2,693 2,727 39,700
2023/07/20 2,842 2,842 2,768 2,782 42,200
2023/07/19 2,890 2,899 2,835 2,856 29,600
2023/07/18 2,909 2,915 2,840 2,862 33,800
2023/07/14 3,000 3,005 2,893 2,901 36,900
2023/07/13 2,904 2,965 2,860 2,950 45,500
2023/07/12 2,998 3,035 2,835 2,855 133,000
2023/07/11 3,000 3,085 2,994 3,035 74,900
2023/07/10 2,950 2,998 2,881 2,926 72,800
2023/07/07 2,880 2,989 2,876 2,929 42,200
2023/07/06 2,950 2,985 2,925 2,925 69,200
2023/07/05 3,060 3,065 2,998 3,030 49,600
2023/07/04 3,115 3,145 3,035 3,065 56,900
2023/07/03 3,155 3,210 3,135 3,155 37,300
2023/06/30 3,155 3,155 3,090 3,155 28,400
2023/06/29 3,170 3,210 3,130 3,155 51,100
2023/06/28 3,200 3,215 3,120 3,145 40,400
2023/06/27 3,195 3,220 3,110 3,145 41,600
2023/06/26 3,250 3,255 3,175 3,195 65,200
2023/06/23 3,400 3,455 3,270 3,300 69,400
2023/06/22 3,530 3,530 3,350 3,350 96,800
2023/06/21 3,500 3,575 3,460 3,545 72,600
2023/06/20 3,455 3,585 3,445 3,570 66,600
2023/06/19 3,505 3,540 3,465 3,495 48,200
2023/06/16 3,450 3,555 3,360 3,550 113,700
2023/06/15 3,460 3,720 3,425 3,480 208,300
2023/06/14 3,610 3,670 3,410 3,510 196,400
2023/06/13 3,465 3,695 3,460 3,600 270,400
2023/06/12 3,340 3,460 3,260 3,460 199,800
2023/06/09 3,155 3,450 3,115 3,425 279,100
2023/06/08 3,120 3,260 3,060 3,095 155,700
2023/06/07 3,000 3,165 3,000 3,125 149,800
2023/06/06 2,990 3,015 2,939 2,998 45,200
2023/06/05 2,948 3,040 2,870 2,995 89,700
2023/06/02 2,947 2,967 2,895 2,898 59,000
2023/06/01 2,880 2,986 2,875 2,964 80,000
2023/05/31 3,000 3,015 2,918 2,953 95,500
2023/05/30 3,060 3,065 2,989 3,035 66,200
2023/05/29 3,165 3,185 3,070 3,070 85,300
2023/05/26 3,235 3,235 3,075 3,095 79,800
2023/05/25 3,175 3,245 3,170 3,195 70,000
2023/05/24 3,090 3,225 3,060 3,155 74,600
2023/05/23 3,295 3,350 3,110 3,155 229,400
2023/05/22 3,215 3,295 3,105 3,295 195,800
2023/05/19 3,200 3,250 3,035 3,165 201,400
2023/05/18 3,060 3,110 3,000 3,075 125,500
2023/05/17 2,950 3,075 2,931 3,050 152,400
2023/05/16 2,981 3,025 2,919 2,920 139,100
2023/05/15 3,055 3,145 2,880 2,931 237,900
2023/05/12 3,185 3,285 3,070 3,070 311,100
2023/05/11 3,750 3,845 3,715 3,770 86,300
2023/05/10 3,800 3,825 3,675 3,810 102,200
2023/05/09 3,855 3,910 3,810 3,860 86,600
2023/05/08 3,955 3,985 3,755 3,810 132,200
2023/05/02 3,980 3,985 3,850 3,890 158,700
2023/05/01 4,045 4,155 3,955 4,015 115,400
2023/04/28 4,085 4,150 4,025 4,095 106,600
2023/04/27 4,300 4,330 4,040 4,140 179,800
2023/04/26 4,055 4,320 3,975 4,275 284,700
2023/04/25 4,330 4,395 4,080 4,125 216,600
2023/04/24 4,415 4,495 4,305 4,335 204,200
2023/04/21 4,220 4,500 4,210 4,470 305,300
2023/04/20 4,100 4,375 4,015 4,290 290,200
2023/04/19 4,045 4,180 3,980 4,180 227,300
2023/04/18 3,965 4,175 3,935 4,045 213,100
2023/04/17 3,880 3,975 3,845 3,950 162,800
2023/04/14 3,935 3,935 3,765 3,825 97,500
2023/04/13 3,800 3,895 3,705 3,890 124,700
2023/04/12 3,845 3,890 3,745 3,885 102,100
2023/04/11 3,920 3,960 3,815 3,910 117,500
2023/04/10 3,670 3,875 3,665 3,870 139,500
2023/04/07 3,780 3,815 3,620 3,655 134,700
2023/04/06 3,795 3,795 3,715 3,765 117,900
2023/04/05 3,935 4,020 3,835 3,845 188,600
2023/04/04 4,220 4,280 3,950 3,970 337,900
2023/04/03 3,950 4,340 3,870 4,290 443,100
2023/03/31 3,625 3,800 3,620 3,750 158,200
2023/03/30 3,520 3,610 3,480 3,580 85,600
2023/03/29 3,465 3,465 3,320 3,450 52,600
2023/03/28 3,595 3,595 3,490 3,495 57,400
2023/03/27 3,775 3,855 3,595 3,595 120,500
2023/03/24 3,770 3,770 3,625 3,700 80,800
2023/03/23 3,520 3,745 3,485 3,745 100,800
2023/03/22 3,660 3,660 3,575 3,580 35,200
2023/03/20 3,710 3,710 3,510 3,520 72,500
2023/03/17 3,620 3,745 3,510 3,710 134,300
2023/03/16 3,505 3,685 3,480 3,505 95,400
2023/03/15 3,450 3,705 3,415 3,625 187,000
2023/03/14 3,365 3,415 3,295 3,335 48,000
2023/03/13 3,325 3,420 3,270 3,380 89,900
2023/03/10 3,740 3,775 3,460 3,465 150,400
2023/03/09 3,750 3,955 3,700 3,700 220,800
2023/03/08 3,255 3,725 3,225 3,705 249,400
2023/03/07 3,300 3,315 3,225 3,255 39,900
2023/03/06 3,325 3,380 3,285 3,340 47,400
2023/03/03 3,295 3,315 3,225 3,295 38,800
2023/03/02 3,550 3,550 3,260 3,305 94,400
2023/03/01 3,380 3,490 3,330 3,455 68,300
2023/02/28 3,650 3,670 3,425 3,450 126,700
2023/02/27 3,350 3,640 3,325 3,515 245,800
2023/02/24 3,240 3,340 3,200 3,240 93,600
2023/02/22 3,110 3,235 3,110 3,200 48,400
2023/02/21 3,050 3,195 3,050 3,170 58,300
2023/02/20 3,045 3,080 3,005 3,035 21,200
2023/02/17 3,100 3,105 3,010 3,055 57,000
2023/02/16 3,150 3,235 3,135 3,190 65,200
2023/02/15 2,990 3,120 2,955 3,120 64,300
2023/02/14 3,195 3,195 2,930 3,035 135,200
2023/02/13 3,300 3,365 3,165 3,190 207,600
2023/02/10 2,955 3,035 2,913 2,968 53,500
2023/02/09 2,927 2,960 2,889 2,915 10,200
2023/02/08 2,934 2,937 2,889 2,927 13,200
2023/02/07 2,852 2,970 2,850 2,934 23,000
2023/02/06 2,969 2,969 2,865 2,865 13,400
2023/02/03 2,908 2,908 2,861 2,894 8,300
2023/02/02 2,941 3,005 2,885 2,914 30,800
2023/02/01 2,780 2,877 2,780 2,862 19,300
2023/01/31 2,807 2,830 2,785 2,807 12,100
2023/01/30 2,836 2,836 2,796 2,830 13,800
2023/01/27 2,801 2,862 2,783 2,862 26,100
2023/01/26 2,810 2,810 2,726 2,777 11,700
2023/01/25 2,796 2,838 2,782 2,789 11,500
2023/01/24 2,878 2,895 2,790 2,830 22,700
2023/01/23 2,750 2,800 2,737 2,800 14,400
2023/01/20 2,703 2,711 2,660 2,702 8,500
2023/01/19 2,700 2,740 2,668 2,729 11,500
2023/01/18 2,805 2,805 2,654 2,740 20,500
2023/01/17 2,802 2,810 2,755 2,755 14,200
2023/01/16 2,750 2,796 2,710 2,752 20,000
2023/01/13 2,685 2,808 2,683 2,779 28,300
2023/01/12 2,843 2,843 2,679 2,687 30,800
2023/01/11 2,620 2,744 2,620 2,744 32,600
2023/01/10 2,629 2,629 2,580 2,590 12,100
2023/01/06 2,511 2,579 2,476 2,530 26,800
2023/01/05 2,616 2,651 2,551 2,561 22,100
2023/01/04 2,688 2,700 2,587 2,590 31,400

このページの先頭へ