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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |