シークス(7613)の株価時系列情報
シークス(7613)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 |
|---|---|---|---|---|---|
| 2025/06/12 | 1,161 | 1,164 | 1,152 | 1,158 | 94,900 |
| 2025/06/11 | 1,152 | 1,161 | 1,150 | 1,161 | 110,500 |
| 2025/06/10 | 1,149 | 1,156 | 1,147 | 1,149 | 95,200 |
| 2025/06/09 | 1,146 | 1,149 | 1,137 | 1,145 | 99,800 |
| 2025/06/06 | 1,154 | 1,154 | 1,142 | 1,143 | 100,600 |
| 2025/06/05 | 1,147 | 1,160 | 1,147 | 1,153 | 75,700 |
| 2025/06/04 | 1,149 | 1,162 | 1,149 | 1,153 | 90,000 |
| 2025/06/03 | 1,160 | 1,164 | 1,146 | 1,148 | 125,700 |
| 2025/06/02 | 1,158 | 1,163 | 1,151 | 1,160 | 110,700 |
| 2025/05/30 | 1,153 | 1,165 | 1,152 | 1,160 | 127,200 |
| 2025/05/29 | 1,150 | 1,165 | 1,150 | 1,158 | 99,200 |
| 2025/05/28 | 1,145 | 1,154 | 1,142 | 1,147 | 80,100 |
| 2025/05/27 | 1,137 | 1,140 | 1,130 | 1,136 | 43,000 |
| 2025/05/26 | 1,132 | 1,141 | 1,130 | 1,133 | 80,500 |
| 2025/05/23 | 1,126 | 1,139 | 1,126 | 1,132 | 93,600 |
| 2025/05/22 | 1,125 | 1,135 | 1,119 | 1,127 | 112,000 |
| 2025/05/21 | 1,140 | 1,156 | 1,137 | 1,137 | 160,900 |
| 2025/05/20 | 1,120 | 1,145 | 1,119 | 1,125 | 190,700 |
| 2025/05/19 | 1,120 | 1,127 | 1,114 | 1,120 | 123,100 |
| 2025/05/16 | 1,135 | 1,138 | 1,116 | 1,120 | 141,500 |
| 2025/05/15 | 1,182 | 1,190 | 1,133 | 1,139 | 403,900 |
| 2025/05/14 | 1,103 | 1,105 | 1,077 | 1,101 | 144,700 |
| 2025/05/13 | 1,096 | 1,106 | 1,092 | 1,094 | 126,000 |
| 2025/05/12 | 1,062 | 1,081 | 1,062 | 1,079 | 109,100 |
| 2025/05/09 | 1,055 | 1,064 | 1,053 | 1,062 | 114,200 |
| 2025/05/08 | 1,056 | 1,057 | 1,043 | 1,049 | 104,400 |
| 2025/05/07 | 1,067 | 1,067 | 1,057 | 1,057 | 128,300 |
| 2025/05/02 | 1,059 | 1,064 | 1,054 | 1,062 | 88,600 |
| 2025/05/01 | 1,046 | 1,060 | 1,040 | 1,052 | 94,000 |
| 2025/04/30 | 1,047 | 1,051 | 1,036 | 1,050 | 122,000 |
| 2025/04/28 | 1,043 | 1,047 | 1,037 | 1,042 | 99,700 |
| 2025/04/25 | 1,030 | 1,037 | 1,026 | 1,035 | 67,500 |
| 2025/04/24 | 1,010 | 1,029 | 1,009 | 1,019 | 99,600 |
| 2025/04/23 | 1,005 | 1,010 | 999 | 1,004 | 192,700 |
| 2025/04/22 | 990 | 998 | 990 | 994 | 107,600 |
| 2025/04/21 | 998 | 1,006 | 988 | 993 | 191,400 |
| 2025/04/18 | 987 | 1,003 | 983 | 1,003 | 100,400 |
| 2025/04/17 | 976 | 985 | 967 | 985 | 117,800 |
| 2025/04/16 | 982 | 992 | 969 | 979 | 154,800 |
| 2025/04/15 | 968 | 982 | 962 | 982 | 113,600 |
| 2025/04/14 | 950 | 963 | 940 | 958 | 391,500 |
| 2025/04/11 | 915 | 935 | 900 | 935 | 328,000 |
| 2025/04/10 | 958 | 960 | 941 | 955 | 407,600 |
| 2025/04/09 | 913 | 918 | 881 | 883 | 806,400 |
| 2025/04/08 | 952 | 985 | 946 | 951 | 318,300 |
| 2025/04/07 | 919 | 933 | 900 | 907 | 444,200 |
| 2025/04/04 | 1,068 | 1,077 | 1,011 | 1,021 | 467,000 |
| 2025/04/03 | 1,081 | 1,087 | 1,063 | 1,085 | 418,900 |
| 2025/04/02 | 1,100 | 1,104 | 1,088 | 1,104 | 218,500 |
| 2025/04/01 | 1,109 | 1,109 | 1,095 | 1,100 | 167,000 |
| 2025/03/31 | 1,100 | 1,106 | 1,077 | 1,091 | 372,800 |
| 2025/03/28 | 1,105 | 1,115 | 1,098 | 1,110 | 220,100 |
| 2025/03/27 | 1,107 | 1,116 | 1,099 | 1,114 | 284,600 |
| 2025/03/26 | 1,111 | 1,119 | 1,104 | 1,113 | 173,200 |
| 2025/03/25 | 1,104 | 1,120 | 1,102 | 1,114 | 88,100 |
| 2025/03/24 | 1,105 | 1,117 | 1,100 | 1,107 | 146,100 |
| 2025/03/21 | 1,097 | 1,113 | 1,097 | 1,099 | 353,600 |
| 2025/03/19 | 1,110 | 1,123 | 1,103 | 1,103 | 132,000 |
| 2025/03/18 | 1,108 | 1,118 | 1,104 | 1,110 | 244,200 |
| 2025/03/17 | 1,075 | 1,106 | 1,074 | 1,101 | 389,500 |
| 2025/03/14 | 1,069 | 1,080 | 1,064 | 1,069 | 161,800 |
| 2025/03/13 | 1,085 | 1,088 | 1,067 | 1,069 | 186,500 |
| 2025/03/12 | 1,080 | 1,088 | 1,067 | 1,088 | 128,100 |
| 2025/03/11 | 1,061 | 1,084 | 1,059 | 1,084 | 173,500 |
| 2025/03/10 | 1,062 | 1,073 | 1,060 | 1,070 | 169,300 |
| 2025/03/07 | 1,057 | 1,059 | 1,047 | 1,050 | 198,900 |
| 2025/03/06 | 1,080 | 1,085 | 1,063 | 1,067 | 189,100 |
| 2025/03/05 | 1,070 | 1,078 | 1,062 | 1,070 | 227,300 |
| 2025/03/04 | 1,081 | 1,085 | 1,063 | 1,077 | 137,300 |
| 2025/03/03 | 1,070 | 1,090 | 1,069 | 1,090 | 172,700 |
| 2025/02/28 | 1,063 | 1,068 | 1,052 | 1,059 | 181,000 |
| 2025/02/27 | 1,055 | 1,069 | 1,055 | 1,067 | 117,200 |
| 2025/02/26 | 1,052 | 1,054 | 1,042 | 1,052 | 126,900 |
| 2025/02/25 | 1,048 | 1,053 | 1,043 | 1,051 | 119,300 |
| 2025/02/21 | 1,050 | 1,053 | 1,044 | 1,049 | 178,600 |
| 2025/02/20 | 1,065 | 1,067 | 1,053 | 1,053 | 173,500 |
| 2025/02/19 | 1,065 | 1,073 | 1,062 | 1,068 | 144,800 |
| 2025/02/18 | 1,067 | 1,071 | 1,055 | 1,062 | 205,200 |
| 2025/02/17 | 1,140 | 1,140 | 1,063 | 1,064 | 583,900 |
| 2025/02/14 | 1,178 | 1,178 | 1,148 | 1,157 | 201,400 |
| 2025/02/13 | 1,168 | 1,178 | 1,162 | 1,178 | 139,100 |
| 2025/02/12 | 1,172 | 1,174 | 1,152 | 1,163 | 114,700 |
| 2025/02/10 | 1,150 | 1,170 | 1,146 | 1,170 | 157,700 |
| 2025/02/07 | 1,140 | 1,152 | 1,137 | 1,152 | 162,500 |
| 2025/02/06 | 1,127 | 1,137 | 1,121 | 1,137 | 104,400 |
| 2025/02/05 | 1,115 | 1,124 | 1,111 | 1,122 | 134,400 |
| 2025/02/04 | 1,106 | 1,120 | 1,106 | 1,107 | 141,700 |
| 2025/02/03 | 1,134 | 1,135 | 1,102 | 1,102 | 254,800 |
| 2025/01/31 | 1,141 | 1,143 | 1,130 | 1,135 | 114,700 |
| 2025/01/30 | 1,142 | 1,147 | 1,133 | 1,142 | 158,800 |
| 2025/01/29 | 1,155 | 1,159 | 1,146 | 1,148 | 137,300 |
| 2025/01/28 | 1,145 | 1,151 | 1,138 | 1,149 | 147,700 |
| 2025/01/27 | 1,154 | 1,158 | 1,141 | 1,146 | 113,400 |
| 2025/01/24 | 1,148 | 1,148 | 1,138 | 1,141 | 128,500 |
| 2025/01/23 | 1,154 | 1,154 | 1,134 | 1,148 | 117,100 |
| 2025/01/22 | 1,150 | 1,159 | 1,138 | 1,153 | 120,600 |
| 2025/01/21 | 1,150 | 1,151 | 1,136 | 1,144 | 119,400 |
| 2025/01/20 | 1,137 | 1,145 | 1,131 | 1,139 | 127,700 |
| 2025/01/17 | 1,131 | 1,135 | 1,117 | 1,126 | 166,700 |
| 2025/01/16 | 1,160 | 1,160 | 1,131 | 1,133 | 162,200 |
| 2025/01/15 | 1,152 | 1,154 | 1,142 | 1,149 | 194,400 |
| 2025/01/14 | 1,154 | 1,157 | 1,136 | 1,146 | 176,800 |
| 2025/01/10 | 1,165 | 1,168 | 1,153 | 1,154 | 169,000 |
| 2025/01/09 | 1,180 | 1,181 | 1,158 | 1,167 | 207,200 |
| 2025/01/08 | 1,195 | 1,208 | 1,183 | 1,186 | 267,500 |
| 2025/01/07 | 1,175 | 1,195 | 1,175 | 1,189 | 259,800 |
| 2025/01/06 | 1,198 | 1,204 | 1,166 | 1,174 | 314,400 |
| 2024/12/30 | 1,169 | 1,223 | 1,169 | 1,206 | 590,900 |
| 2024/12/27 | 1,143 | 1,169 | 1,134 | 1,165 | 797,400 |
| 2024/12/26 | 1,164 | 1,178 | 1,164 | 1,175 | 872,000 |
| 2024/12/25 | 1,167 | 1,170 | 1,153 | 1,169 | 346,200 |
| 2024/12/24 | 1,160 | 1,164 | 1,147 | 1,151 | 528,100 |
| 2024/12/23 | 1,140 | 1,168 | 1,137 | 1,165 | 548,700 |
| 2024/12/20 | 1,126 | 1,148 | 1,126 | 1,136 | 510,300 |
| 2024/12/19 | 1,110 | 1,129 | 1,110 | 1,125 | 532,400 |
| 2024/12/18 | 1,130 | 1,139 | 1,122 | 1,128 | 370,100 |
| 2024/12/17 | 1,143 | 1,144 | 1,133 | 1,134 | 327,200 |
| 2024/12/16 | 1,154 | 1,160 | 1,144 | 1,144 | 462,500 |
| 2024/12/13 | 1,150 | 1,157 | 1,143 | 1,148 | 365,600 |
| 2024/12/12 | 1,155 | 1,162 | 1,153 | 1,162 | 317,800 |
| 2024/12/11 | 1,162 | 1,166 | 1,144 | 1,150 | 290,300 |
| 2024/12/10 | 1,166 | 1,173 | 1,159 | 1,159 | 309,400 |
| 2024/12/09 | 1,159 | 1,160 | 1,147 | 1,157 | 397,600 |
| 2024/12/06 | 1,152 | 1,154 | 1,137 | 1,144 | 312,500 |
| 2024/12/05 | 1,133 | 1,153 | 1,128 | 1,146 | 335,200 |
| 2024/12/04 | 1,145 | 1,148 | 1,131 | 1,131 | 287,600 |
| 2024/12/03 | 1,145 | 1,160 | 1,142 | 1,151 | 305,700 |
| 2024/12/02 | 1,127 | 1,141 | 1,127 | 1,133 | 216,500 |
| 2024/11/29 | 1,122 | 1,133 | 1,118 | 1,121 | 235,900 |
| 2024/11/28 | 1,106 | 1,135 | 1,106 | 1,126 | 192,200 |
| 2024/11/27 | 1,130 | 1,134 | 1,103 | 1,104 | 381,400 |
| 2024/11/26 | 1,160 | 1,164 | 1,140 | 1,140 | 270,900 |
| 2024/11/25 | 1,167 | 1,168 | 1,146 | 1,160 | 1,189,100 |
| 2024/11/22 | 1,143 | 1,156 | 1,141 | 1,156 | 206,700 |
| 2024/11/21 | 1,126 | 1,143 | 1,123 | 1,143 | 167,200 |
| 2024/11/20 | 1,146 | 1,154 | 1,124 | 1,132 | 227,700 |
| 2024/11/19 | 1,128 | 1,146 | 1,124 | 1,146 | 266,800 |
| 2024/11/18 | 1,111 | 1,136 | 1,107 | 1,135 | 286,700 |
| 2024/11/15 | 1,141 | 1,146 | 1,118 | 1,118 | 193,000 |
| 2024/11/14 | 1,139 | 1,159 | 1,134 | 1,136 | 262,100 |
| 2024/11/13 | 1,152 | 1,152 | 1,128 | 1,134 | 242,200 |
| 2024/11/12 | 1,151 | 1,166 | 1,147 | 1,164 | 236,200 |
| 2024/11/11 | 1,125 | 1,149 | 1,123 | 1,140 | 381,900 |
| 2024/11/08 | 1,182 | 1,182 | 1,162 | 1,168 | 191,700 |
| 2024/11/07 | 1,158 | 1,176 | 1,157 | 1,167 | 342,200 |
| 2024/11/06 | 1,144 | 1,167 | 1,144 | 1,161 | 179,200 |
| 2024/11/05 | 1,130 | 1,149 | 1,129 | 1,139 | 150,900 |
| 2024/11/01 | 1,115 | 1,127 | 1,108 | 1,123 | 212,100 |
| 2024/10/31 | 1,134 | 1,137 | 1,123 | 1,128 | 135,900 |
| 2024/10/30 | 1,126 | 1,144 | 1,122 | 1,134 | 379,500 |
| 2024/10/29 | 1,111 | 1,125 | 1,108 | 1,125 | 127,000 |
| 2024/10/28 | 1,101 | 1,114 | 1,094 | 1,114 | 193,300 |
| 2024/10/25 | 1,110 | 1,110 | 1,093 | 1,103 | 109,200 |
| 2024/10/24 | 1,108 | 1,114 | 1,094 | 1,109 | 135,400 |
| 2024/10/23 | 1,110 | 1,117 | 1,106 | 1,109 | 59,900 |
| 2024/10/22 | 1,122 | 1,124 | 1,104 | 1,116 | 97,300 |
| 2024/10/21 | 1,108 | 1,143 | 1,108 | 1,122 | 140,100 |
| 2024/10/18 | 1,111 | 1,112 | 1,101 | 1,107 | 48,800 |
| 2024/10/17 | 1,110 | 1,110 | 1,100 | 1,100 | 83,800 |
| 2024/10/16 | 1,102 | 1,113 | 1,091 | 1,099 | 139,600 |
| 2024/10/15 | 1,118 | 1,121 | 1,108 | 1,117 | 89,400 |
| 2024/10/11 | 1,111 | 1,118 | 1,108 | 1,110 | 64,900 |
| 2024/10/10 | 1,120 | 1,120 | 1,106 | 1,109 | 56,700 |
| 2024/10/09 | 1,120 | 1,120 | 1,105 | 1,110 | 64,800 |
| 2024/10/08 | 1,110 | 1,126 | 1,105 | 1,112 | 156,200 |
| 2024/10/07 | 1,128 | 1,129 | 1,119 | 1,123 | 94,500 |
| 2024/10/04 | 1,120 | 1,123 | 1,106 | 1,106 | 111,100 |
| 2024/10/03 | 1,138 | 1,146 | 1,113 | 1,113 | 122,800 |
| 2024/10/02 | 1,105 | 1,119 | 1,105 | 1,112 | 74,500 |
| 2024/10/01 | 1,101 | 1,116 | 1,091 | 1,109 | 121,600 |
| 2024/09/30 | 1,100 | 1,115 | 1,096 | 1,105 | 162,000 |
| 2024/09/27 | 1,130 | 1,146 | 1,128 | 1,138 | 122,800 |
| 2024/09/26 | 1,109 | 1,119 | 1,093 | 1,116 | 143,200 |
| 2024/09/25 | 1,090 | 1,105 | 1,080 | 1,098 | 114,500 |
| 2024/09/24 | 1,091 | 1,102 | 1,090 | 1,090 | 117,000 |
| 2024/09/20 | 1,084 | 1,088 | 1,075 | 1,076 | 119,200 |
| 2024/09/19 | 1,051 | 1,075 | 1,051 | 1,064 | 142,500 |
| 2024/09/18 | 1,038 | 1,043 | 1,027 | 1,035 | 115,800 |
| 2024/09/17 | 1,045 | 1,045 | 1,009 | 1,027 | 202,800 |
| 2024/09/13 | 1,042 | 1,046 | 1,037 | 1,037 | 82,800 |
| 2024/09/12 | 1,049 | 1,051 | 1,029 | 1,051 | 151,200 |
| 2024/09/11 | 1,042 | 1,053 | 1,020 | 1,028 | 152,100 |
| 2024/09/10 | 1,064 | 1,070 | 1,054 | 1,054 | 77,700 |
| 2024/09/09 | 1,040 | 1,061 | 1,033 | 1,060 | 131,300 |
| 2024/09/06 | 1,080 | 1,080 | 1,057 | 1,066 | 84,100 |
| 2024/09/05 | 1,067 | 1,092 | 1,056 | 1,076 | 162,200 |
| 2024/09/04 | 1,100 | 1,100 | 1,063 | 1,068 | 343,300 |
| 2024/09/03 | 1,138 | 1,138 | 1,122 | 1,130 | 158,000 |
| 2024/09/02 | 1,153 | 1,155 | 1,123 | 1,136 | 173,400 |
| 2024/08/30 | 1,137 | 1,154 | 1,130 | 1,133 | 168,800 |
| 2024/08/29 | 1,128 | 1,147 | 1,123 | 1,137 | 108,900 |
| 2024/08/28 | 1,136 | 1,136 | 1,115 | 1,130 | 116,200 |
| 2024/08/27 | 1,140 | 1,149 | 1,138 | 1,144 | 93,300 |
| 2024/08/26 | 1,156 | 1,159 | 1,140 | 1,145 | 89,200 |
| 2024/08/23 | 1,157 | 1,159 | 1,144 | 1,156 | 85,500 |
| 2024/08/22 | 1,163 | 1,166 | 1,155 | 1,158 | 71,100 |
| 2024/08/21 | 1,162 | 1,162 | 1,147 | 1,156 | 62,700 |
| 2024/08/20 | 1,167 | 1,174 | 1,161 | 1,169 | 110,300 |
| 2024/08/19 | 1,169 | 1,185 | 1,156 | 1,167 | 107,400 |
| 2024/08/16 | 1,158 | 1,180 | 1,152 | 1,169 | 228,200 |