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 |
|---|---|---|---|---|---|
| 2026/01/30 | 1,233 | 1,260 | 1,233 | 1,257 | 95,000 |
| 2026/01/29 | 1,231 | 1,240 | 1,217 | 1,234 | 136,900 |
| 2026/01/28 | 1,250 | 1,250 | 1,230 | 1,238 | 105,800 |
| 2026/01/27 | 1,260 | 1,269 | 1,252 | 1,257 | 140,500 |
| 2026/01/26 | 1,280 | 1,283 | 1,265 | 1,265 | 183,100 |
| 2026/01/23 | 1,339 | 1,339 | 1,307 | 1,312 | 91,600 |
| 2026/01/22 | 1,304 | 1,340 | 1,303 | 1,333 | 207,200 |
| 2026/01/21 | 1,298 | 1,302 | 1,278 | 1,291 | 138,700 |
| 2026/01/20 | 1,334 | 1,335 | 1,314 | 1,314 | 104,100 |
| 2026/01/19 | 1,359 | 1,359 | 1,329 | 1,349 | 97,900 |
| 2026/01/16 | 1,330 | 1,361 | 1,330 | 1,361 | 158,100 |
| 2026/01/15 | 1,320 | 1,340 | 1,320 | 1,340 | 95,400 |
| 2026/01/14 | 1,319 | 1,340 | 1,317 | 1,330 | 128,800 |
| 2026/01/13 | 1,326 | 1,326 | 1,301 | 1,311 | 183,400 |
| 2026/01/09 | 1,301 | 1,318 | 1,301 | 1,306 | 98,300 |
| 2026/01/08 | 1,310 | 1,336 | 1,308 | 1,308 | 168,700 |
| 2026/01/07 | 1,301 | 1,329 | 1,301 | 1,317 | 140,700 |
| 2026/01/06 | 1,319 | 1,325 | 1,307 | 1,318 | 119,900 |
| 2026/01/05 | 1,320 | 1,324 | 1,307 | 1,313 | 145,200 |
| 2025/12/30 | 1,330 | 1,330 | 1,304 | 1,309 | 154,500 |
| 2025/12/29 | 1,290 | 1,329 | 1,280 | 1,320 | 597,400 |
| 2025/12/26 | 1,344 | 1,349 | 1,337 | 1,344 | 511,500 |
| 2025/12/25 | 1,337 | 1,347 | 1,334 | 1,344 | 153,700 |
| 2025/12/24 | 1,347 | 1,352 | 1,336 | 1,338 | 142,500 |
| 2025/12/23 | 1,330 | 1,354 | 1,330 | 1,347 | 259,800 |
| 2025/12/22 | 1,318 | 1,346 | 1,314 | 1,343 | 428,700 |
| 2025/12/19 | 1,299 | 1,317 | 1,298 | 1,308 | 281,200 |
| 2025/12/18 | 1,282 | 1,305 | 1,282 | 1,296 | 357,200 |
| 2025/12/17 | 1,300 | 1,306 | 1,287 | 1,294 | 237,800 |
| 2025/12/16 | 1,302 | 1,307 | 1,296 | 1,297 | 193,100 |
| 2025/12/15 | 1,291 | 1,312 | 1,289 | 1,312 | 276,100 |
| 2025/12/12 | 1,291 | 1,299 | 1,287 | 1,299 | 286,400 |
| 2025/12/11 | 1,300 | 1,305 | 1,278 | 1,289 | 290,100 |
| 2025/12/10 | 1,315 | 1,319 | 1,303 | 1,303 | 173,800 |
| 2025/12/09 | 1,305 | 1,314 | 1,300 | 1,309 | 221,300 |
| 2025/12/08 | 1,296 | 1,311 | 1,290 | 1,301 | 267,200 |
| 2025/12/05 | 1,281 | 1,284 | 1,275 | 1,279 | 125,500 |
| 2025/12/04 | 1,267 | 1,286 | 1,266 | 1,286 | 146,900 |
| 2025/12/03 | 1,276 | 1,281 | 1,268 | 1,268 | 131,800 |
| 2025/12/02 | 1,295 | 1,298 | 1,273 | 1,276 | 161,900 |
| 2025/12/01 | 1,314 | 1,314 | 1,285 | 1,287 | 213,100 |
| 2025/11/28 | 1,293 | 1,308 | 1,290 | 1,302 | 150,500 |
| 2025/11/27 | 1,273 | 1,293 | 1,273 | 1,286 | 146,200 |
| 2025/11/26 | 1,284 | 1,291 | 1,267 | 1,271 | 209,400 |
| 2025/11/25 | 1,273 | 1,284 | 1,268 | 1,282 | 157,400 |
| 2025/11/21 | 1,247 | 1,262 | 1,247 | 1,259 | 159,700 |
| 2025/11/20 | 1,259 | 1,264 | 1,247 | 1,249 | 116,900 |
| 2025/11/19 | 1,245 | 1,249 | 1,227 | 1,237 | 114,900 |
| 2025/11/18 | 1,254 | 1,264 | 1,235 | 1,239 | 177,400 |
| 2025/11/17 | 1,259 | 1,270 | 1,252 | 1,252 | 131,900 |
| 2025/11/14 | 1,255 | 1,264 | 1,250 | 1,257 | 117,500 |
| 2025/11/13 | 1,270 | 1,272 | 1,257 | 1,268 | 122,100 |
| 2025/11/12 | 1,254 | 1,268 | 1,244 | 1,268 | 167,800 |
| 2025/11/11 | 1,224 | 1,244 | 1,217 | 1,244 | 247,700 |
| 2025/11/10 | 1,260 | 1,262 | 1,216 | 1,219 | 559,800 |
| 2025/11/07 | 1,333 | 1,341 | 1,318 | 1,336 | 172,100 |
| 2025/11/06 | 1,353 | 1,365 | 1,345 | 1,346 | 93,100 |
| 2025/11/05 | 1,372 | 1,375 | 1,316 | 1,347 | 135,700 |
| 2025/11/04 | 1,386 | 1,401 | 1,376 | 1,377 | 141,700 |
| 2025/10/31 | 1,380 | 1,388 | 1,362 | 1,385 | 169,700 |
| 2025/10/30 | 1,357 | 1,387 | 1,357 | 1,375 | 190,300 |
| 2025/10/29 | 1,380 | 1,380 | 1,353 | 1,353 | 193,500 |
| 2025/10/28 | 1,390 | 1,403 | 1,366 | 1,366 | 204,100 |
| 2025/10/27 | 1,400 | 1,408 | 1,392 | 1,397 | 164,800 |
| 2025/10/24 | 1,392 | 1,402 | 1,383 | 1,383 | 135,000 |
| 2025/10/23 | 1,373 | 1,396 | 1,366 | 1,383 | 160,100 |
| 2025/10/22 | 1,355 | 1,381 | 1,355 | 1,378 | 195,700 |
| 2025/10/21 | 1,366 | 1,375 | 1,359 | 1,359 | 208,800 |
| 2025/10/20 | 1,355 | 1,372 | 1,349 | 1,362 | 156,900 |
| 2025/10/17 | 1,340 | 1,350 | 1,331 | 1,331 | 161,400 |
| 2025/10/16 | 1,359 | 1,363 | 1,343 | 1,349 | 163,500 |
| 2025/10/15 | 1,341 | 1,355 | 1,332 | 1,342 | 132,400 |
| 2025/10/14 | 1,366 | 1,384 | 1,330 | 1,331 | 246,600 |
| 2025/10/10 | 1,386 | 1,397 | 1,380 | 1,388 | 151,500 |
| 2025/10/09 | 1,382 | 1,410 | 1,382 | 1,405 | 142,200 |
| 2025/10/08 | 1,400 | 1,402 | 1,380 | 1,380 | 114,900 |
| 2025/10/07 | 1,376 | 1,409 | 1,375 | 1,400 | 166,400 |
| 2025/10/06 | 1,380 | 1,380 | 1,353 | 1,367 | 129,700 |
| 2025/10/03 | 1,328 | 1,350 | 1,328 | 1,350 | 76,900 |
| 2025/10/02 | 1,323 | 1,336 | 1,316 | 1,325 | 102,300 |
| 2025/10/01 | 1,351 | 1,354 | 1,313 | 1,326 | 146,600 |
| 2025/09/30 | 1,362 | 1,364 | 1,350 | 1,355 | 149,700 |
| 2025/09/29 | 1,356 | 1,366 | 1,345 | 1,355 | 150,400 |
| 2025/09/26 | 1,350 | 1,358 | 1,344 | 1,358 | 134,700 |
| 2025/09/25 | 1,345 | 1,353 | 1,339 | 1,348 | 142,900 |
| 2025/09/24 | 1,340 | 1,351 | 1,335 | 1,345 | 117,000 |
| 2025/09/22 | 1,332 | 1,346 | 1,325 | 1,336 | 114,700 |
| 2025/09/19 | 1,369 | 1,369 | 1,328 | 1,332 | 158,000 |
| 2025/09/18 | 1,373 | 1,373 | 1,356 | 1,369 | 137,500 |
| 2025/09/17 | 1,395 | 1,398 | 1,364 | 1,379 | 154,200 |
| 2025/09/16 | 1,374 | 1,403 | 1,374 | 1,397 | 135,700 |
| 2025/09/12 | 1,380 | 1,388 | 1,371 | 1,380 | 114,900 |
| 2025/09/11 | 1,355 | 1,371 | 1,351 | 1,371 | 108,400 |
| 2025/09/10 | 1,352 | 1,362 | 1,347 | 1,354 | 94,500 |
| 2025/09/09 | 1,361 | 1,367 | 1,352 | 1,352 | 103,500 |
| 2025/09/08 | 1,361 | 1,362 | 1,349 | 1,355 | 82,000 |
| 2025/09/05 | 1,333 | 1,361 | 1,329 | 1,352 | 161,100 |
| 2025/09/04 | 1,311 | 1,332 | 1,302 | 1,331 | 140,300 |
| 2025/09/03 | 1,292 | 1,311 | 1,292 | 1,311 | 106,900 |
| 2025/09/02 | 1,299 | 1,304 | 1,286 | 1,294 | 130,100 |
| 2025/09/01 | 1,304 | 1,304 | 1,279 | 1,295 | 119,700 |
| 2025/08/29 | 1,307 | 1,315 | 1,301 | 1,308 | 120,000 |
| 2025/08/28 | 1,296 | 1,307 | 1,290 | 1,295 | 56,600 |
| 2025/08/27 | 1,306 | 1,309 | 1,293 | 1,300 | 78,500 |
| 2025/08/26 | 1,298 | 1,312 | 1,296 | 1,305 | 103,700 |
| 2025/08/25 | 1,289 | 1,295 | 1,284 | 1,292 | 110,300 |
| 2025/08/22 | 1,282 | 1,296 | 1,265 | 1,288 | 79,900 |
| 2025/08/21 | 1,278 | 1,294 | 1,274 | 1,288 | 65,600 |
| 2025/08/20 | 1,285 | 1,287 | 1,279 | 1,280 | 69,800 |
| 2025/08/19 | 1,278 | 1,288 | 1,274 | 1,281 | 99,400 |
| 2025/08/18 | 1,275 | 1,278 | 1,270 | 1,278 | 86,700 |
| 2025/08/15 | 1,270 | 1,284 | 1,269 | 1,275 | 115,400 |
| 2025/08/14 | 1,260 | 1,278 | 1,256 | 1,270 | 176,900 |
| 2025/08/13 | 1,265 | 1,271 | 1,241 | 1,268 | 142,300 |
| 2025/08/12 | 1,300 | 1,301 | 1,255 | 1,259 | 303,600 |
| 2025/08/08 | 1,280 | 1,284 | 1,269 | 1,284 | 143,500 |
| 2025/08/07 | 1,270 | 1,280 | 1,268 | 1,279 | 75,600 |
| 2025/08/06 | 1,270 | 1,282 | 1,268 | 1,273 | 107,800 |
| 2025/08/05 | 1,259 | 1,275 | 1,254 | 1,267 | 104,300 |
| 2025/08/04 | 1,225 | 1,253 | 1,221 | 1,250 | 128,500 |
| 2025/08/01 | 1,240 | 1,254 | 1,239 | 1,245 | 101,900 |
| 2025/07/31 | 1,220 | 1,245 | 1,217 | 1,237 | 145,700 |
| 2025/07/30 | 1,214 | 1,218 | 1,210 | 1,210 | 369,100 |
| 2025/07/29 | 1,205 | 1,216 | 1,199 | 1,214 | 88,600 |
| 2025/07/28 | 1,201 | 1,211 | 1,201 | 1,208 | 71,600 |
| 2025/07/25 | 1,201 | 1,209 | 1,196 | 1,200 | 77,600 |
| 2025/07/24 | 1,191 | 1,209 | 1,190 | 1,204 | 131,800 |
| 2025/07/23 | 1,194 | 1,200 | 1,185 | 1,189 | 111,000 |
| 2025/07/22 | 1,182 | 1,188 | 1,163 | 1,171 | 136,000 |
| 2025/07/18 | 1,198 | 1,198 | 1,170 | 1,180 | 121,300 |
| 2025/07/17 | 1,205 | 1,208 | 1,182 | 1,183 | 118,800 |
| 2025/07/16 | 1,222 | 1,222 | 1,199 | 1,206 | 217,100 |
| 2025/07/15 | 1,240 | 1,267 | 1,240 | 1,252 | 191,200 |
| 2025/07/14 | 1,230 | 1,243 | 1,229 | 1,236 | 124,200 |
| 2025/07/11 | 1,221 | 1,240 | 1,221 | 1,226 | 128,000 |
| 2025/07/10 | 1,221 | 1,224 | 1,210 | 1,217 | 144,400 |
| 2025/07/09 | 1,207 | 1,232 | 1,207 | 1,225 | 175,000 |
| 2025/07/08 | 1,187 | 1,212 | 1,184 | 1,206 | 198,900 |
| 2025/07/07 | 1,185 | 1,196 | 1,179 | 1,190 | 143,100 |
| 2025/07/04 | 1,196 | 1,200 | 1,182 | 1,182 | 84,800 |
| 2025/07/03 | 1,196 | 1,198 | 1,186 | 1,190 | 116,700 |
| 2025/07/02 | 1,160 | 1,197 | 1,160 | 1,194 | 207,800 |
| 2025/07/01 | 1,166 | 1,171 | 1,159 | 1,168 | 120,500 |
| 2025/06/30 | 1,161 | 1,171 | 1,158 | 1,166 | 204,500 |
| 2025/06/27 | 1,145 | 1,160 | 1,138 | 1,157 | 242,400 |
| 2025/06/26 | 1,141 | 1,161 | 1,137 | 1,158 | 237,300 |
| 2025/06/25 | 1,143 | 1,146 | 1,135 | 1,145 | 86,000 |
| 2025/06/24 | 1,138 | 1,144 | 1,129 | 1,142 | 83,600 |
| 2025/06/23 | 1,123 | 1,137 | 1,120 | 1,130 | 146,300 |
| 2025/06/20 | 1,141 | 1,149 | 1,133 | 1,133 | 202,400 |
| 2025/06/19 | 1,144 | 1,150 | 1,137 | 1,146 | 90,400 |
| 2025/06/18 | 1,135 | 1,145 | 1,131 | 1,143 | 80,300 |
| 2025/06/17 | 1,126 | 1,135 | 1,124 | 1,135 | 107,300 |
| 2025/06/16 | 1,132 | 1,137 | 1,125 | 1,128 | 95,200 |
| 2025/06/13 | 1,150 | 1,151 | 1,131 | 1,132 | 123,300 |
| 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 |