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
2026/06/19 895 912 880 904 39,500
2026/06/18 830 881 830 881 27,300
2026/06/17 810 840 804 828 19,400
2026/06/16 820 828 806 810 15,200
2026/06/15 779 821 779 817 21,600
2026/06/12 777 803 750 764 29,500
2026/06/11 783 790 722 762 49,300
2026/06/10 838 840 791 802 45,200
2026/06/09 885 899 845 846 39,200
2026/06/08 900 905 870 870 47,400
2026/06/05 950 962 932 957 17,900
2026/06/04 981 981 941 953 26,500
2026/06/03 983 1,000 967 990 25,200
2026/06/02 950 1,009 950 972 41,000
2026/06/01 980 985 911 947 81,300
2026/05/29 1,013 1,023 970 980 31,000
2026/05/28 982 1,018 944 1,015 50,400
2026/05/27 1,100 1,111 982 1,001 114,700
2026/05/26 1,136 1,144 1,084 1,108 54,600
2026/05/25 1,099 1,215 1,068 1,149 225,200
2026/05/22 1,100 1,270 1,050 1,085 579,100
2026/05/21 935 1,070 932 1,070 134,000
2026/05/20 950 1,025 900 920 183,400
2026/05/19 911 999 900 935 134,900
2026/05/18 895 970 860 910 239,000
2026/05/15 841 865 778 820 49,500
2026/05/14 896 909 830 846 53,900
2026/05/13 918 918 882 911 29,500
2026/05/12 969 969 861 915 109,700
2026/05/11 850 965 830 960 190,900
2026/05/08 811 852 811 838 18,200
2026/05/07 795 817 792 810 13,700
2026/05/01 778 799 778 792 6,500
2026/04/30 809 809 763 782 45,900
2026/04/28 777 809 775 809 12,000
2026/04/27 809 809 777 780 12,600
2026/04/24 802 812 793 809 18,000
2026/04/23 816 816 795 802 15,500
2026/04/22 843 843 805 821 16,100
2026/04/21 800 830 800 830 17,900
2026/04/20 821 821 800 800 8,400
2026/04/17 806 807 794 806 7,600
2026/04/16 800 819 800 808 12,500
2026/04/15 824 824 809 812 21,700
2026/04/14 820 824 808 820 13,400
2026/04/13 801 809 792 809 4,700
2026/04/10 823 823 800 801 15,500
2026/04/09 821 821 798 806 7,700
2026/04/08 820 825 799 812 20,100
2026/04/07 790 810 786 797 15,800
2026/04/06 786 809 786 786 5,900
2026/04/03 797 807 795 799 11,400
2026/03/27 803 817 794 817 10,500
2026/03/26 821 835 776 807 35,000
2026/03/25 805 828 801 826 17,600
2026/03/24 797 797 773 790 11,700
2026/03/23 777 786 751 767 24,800
2026/03/19 835 835 800 804 16,700
2026/03/18 835 843 830 840 17,600
2026/03/17 847 850 815 820 20,400
2026/03/16 829 844 824 832 26,800
2026/03/13 841 846 823 828 32,200
2026/03/12 881 881 837 856 27,700
2026/03/11 884 895 861 871 27,500
2026/03/10 895 905 845 869 38,600
2026/03/09 825 887 822 843 47,400
2026/03/06 898 924 860 885 107,100
2026/03/05 849 921 827 883 470,000
2026/03/04 846 855 762 771 154,400
2026/03/03 901 952 860 876 193,100
2026/03/02 882 894 861 872 76,000
2026/02/27 870 910 870 910 64,100
2026/02/26 886 928 861 865 116,500
2026/02/25 888 888 850 861 57,800
2026/02/24 870 895 852 878 65,100
2026/02/20 897 915 856 871 119,600
2026/02/19 969 1,059 894 897 202,400
2026/02/18 1,033 1,068 950 963 171,800
2026/02/17 1,076 1,076 996 1,005 157,400
2026/02/16 1,060 1,180 984 1,075 477,600
2026/02/13 1,210 1,275 1,060 1,083 847,600
2026/02/12 1,150 1,360 1,150 1,360 956,600
2026/02/10 940 1,060 930 1,060 330,500
2026/02/09 789 910 788 910 124,900
2026/02/06 754 765 746 760 6,000
2026/02/05 751 774 748 769 4,800
2026/02/04 771 774 765 765 9,700
2026/02/03 743 779 742 776 29,700
2026/02/02 765 765 728 738 16,000
2026/01/30 768 770 752 755 11,300
2026/01/29 803 803 770 776 22,300
2026/01/28 741 797 740 797 16,900
2026/01/27 748 756 744 744 6,600
2026/01/26 765 765 748 748 6,500
2026/01/23 758 765 757 765 7,600
2026/01/22 744 760 743 757 9,500
2026/01/21 750 755 741 744 12,400
2026/01/20 757 757 745 750 7,600
2026/01/19 747 753 742 753 9,300
2026/01/16 751 751 735 746 20,200
2026/01/15 753 755 736 755 20,200
2026/01/14 716 767 714 753 49,500
2026/01/13 710 715 705 705 10,200
2026/01/09 719 719 702 707 15,600
2026/01/08 700 720 700 713 14,700
2026/01/07 685 700 685 700 15,600
2026/01/06 670 688 670 681 17,400
2026/01/05 669 669 663 669 7,100

このページの先頭へ