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
2026/09/25 1,600 1,614 1,591 1,602 188,100
2026/09/24 1,577 1,596 1,575 1,596 182,600
2026/09/18 1,590 1,590 1,567 1,578 138,800
2026/09/17 1,579 1,592 1,569 1,575 115,700
2026/09/16 1,538 1,569 1,538 1,557 182,300
2026/09/15 1,508 1,542 1,503 1,532 145,100
2026/09/14 1,496 1,508 1,478 1,508 137,300
2026/09/11 1,460 1,515 1,460 1,500 250,300
2026/09/10 1,515 1,515 1,446 1,488 216,800
2026/09/09 1,513 1,528 1,500 1,515 145,500
2026/09/08 1,591 1,605 1,511 1,511 261,100
2026/09/07 1,635 1,643 1,590 1,598 182,500
2026/09/04 1,633 1,665 1,612 1,634 246,000
2026/09/03 1,610 1,636 1,591 1,615 194,800
2026/09/02 1,608 1,644 1,603 1,610 269,500
2026/09/01 1,598 1,640 1,595 1,624 223,800
2026/08/31 1,633 1,633 1,595 1,606 227,700
2026/08/28 1,585 1,664 1,577 1,645 552,100
2026/08/27 1,567 1,583 1,564 1,577 184,400
2026/08/26 1,560 1,574 1,551 1,567 140,700
2026/08/25 1,570 1,580 1,553 1,573 216,200
2026/08/24 1,598 1,605 1,555 1,563 191,000
2026/08/21 1,604 1,604 1,573 1,596 164,000
2026/08/20 1,610 1,615 1,584 1,615 162,600
2026/08/19 1,634 1,634 1,599 1,600 229,100
2026/08/18 1,661 1,687 1,649 1,661 217,600
2026/08/17 1,652 1,682 1,645 1,676 345,600
2026/08/14 1,643 1,671 1,629 1,661 249,100
2026/08/13 1,621 1,671 1,618 1,654 317,700
2026/08/12 1,628 1,629 1,596 1,621 253,100
2026/08/10 1,630 1,693 1,615 1,615 503,800
2026/08/07 1,581 1,599 1,564 1,599 248,100
2026/08/06 1,570 1,602 1,565 1,597 382,900
2026/08/05 1,541 1,580 1,516 1,573 409,200
2026/08/04 1,475 1,570 1,473 1,531 562,100
2026/08/03 1,400 1,437 1,392 1,428 188,300
2026/07/31 1,429 1,430 1,391 1,404 148,600
2026/07/30 1,409 1,437 1,397 1,413 231,000
2026/07/29 1,414 1,417 1,371 1,395 268,700
2026/07/28 1,424 1,433 1,391 1,402 177,100
2026/07/27 1,408 1,445 1,406 1,443 178,500
2026/07/24 1,400 1,413 1,394 1,404 128,200
2026/07/23 1,414 1,423 1,392 1,408 133,400
2026/07/22 1,403 1,412 1,398 1,405 189,700
2026/07/21 1,368 1,400 1,359 1,393 232,600
2026/07/17 1,363 1,370 1,319 1,341 265,300
2026/07/16 1,364 1,380 1,360 1,363 172,300
2026/07/15 1,360 1,372 1,353 1,364 120,300
2026/07/14 1,337 1,354 1,326 1,345 183,300
2026/07/13 1,353 1,369 1,330 1,338 201,300
2026/07/10 1,329 1,353 1,326 1,341 205,200
2026/07/09 1,300 1,322 1,300 1,314 176,400
2026/07/08 1,296 1,308 1,291 1,291 203,400
2026/07/07 1,295 1,321 1,293 1,299 192,800
2026/07/06 1,320 1,320 1,288 1,294 138,100
2026/07/03 1,295 1,315 1,287 1,314 179,800
2026/07/02 1,307 1,316 1,290 1,294 183,000
2026/07/01 1,308 1,312 1,291 1,298 158,900
2026/06/30 1,319 1,319 1,290 1,304 229,900
2026/06/29 1,334 1,338 1,282 1,312 347,200
2026/06/26 1,349 1,360 1,331 1,352 264,600
2026/06/25 1,362 1,371 1,346 1,347 168,600
2026/06/24 1,345 1,374 1,332 1,332 174,400
2026/06/23 1,369 1,380 1,346 1,346 235,900
2026/06/22 1,388 1,405 1,372 1,373 152,900
2026/06/19 1,405 1,420 1,385 1,387 99,100
2026/06/18 1,390 1,409 1,390 1,393 110,300
2026/06/17 1,378 1,396 1,364 1,382 151,900
2026/06/16 1,398 1,401 1,371 1,379 188,400
2026/06/15 1,400 1,409 1,383 1,403 169,200
2026/06/12 1,418 1,418 1,376 1,376 205,200
2026/06/11 1,387 1,394 1,363 1,388 161,100
2026/06/10 1,399 1,414 1,373 1,393 165,900
2026/06/09 1,431 1,431 1,394 1,404 188,400
2026/06/08 1,425 1,436 1,390 1,398 206,500
2026/06/05 1,446 1,461 1,425 1,456 165,600
2026/06/04 1,430 1,463 1,422 1,460 192,300
2026/06/03 1,428 1,445 1,416 1,435 181,900
2026/06/02 1,398 1,429 1,371 1,416 220,600
2026/06/01 1,392 1,414 1,375 1,408 233,100
2026/05/29 1,402 1,421 1,398 1,398 161,700
2026/05/28 1,379 1,410 1,370 1,406 197,500
2026/05/27 1,374 1,391 1,361 1,382 197,500
2026/05/26 1,382 1,399 1,374 1,374 159,700
2026/05/25 1,416 1,416 1,382 1,383 164,200
2026/05/22 1,389 1,399 1,377 1,390 169,200
2026/05/21 1,370 1,391 1,362 1,371 209,100
2026/05/20 1,394 1,398 1,337 1,346 240,100
2026/05/19 1,392 1,405 1,369 1,394 247,200
2026/05/18 1,364 1,385 1,362 1,374 199,400
2026/05/15 1,361 1,395 1,350 1,366 260,800
2026/05/14 1,335 1,392 1,317 1,346 364,800
2026/05/13 1,324 1,335 1,298 1,332 242,700
2026/05/12 1,320 1,352 1,320 1,329 179,700
2026/05/11 1,317 1,330 1,312 1,315 207,700
2026/05/08 1,293 1,313 1,283 1,313 188,800
2026/05/07 1,302 1,311 1,295 1,298 152,700
2026/05/01 1,282 1,290 1,261 1,284 169,100
2026/04/30 1,271 1,292 1,266 1,282 240,900
2026/04/28 1,275 1,289 1,264 1,278 178,600
2026/04/27 1,291 1,296 1,271 1,275 203,600
2026/04/24 1,283 1,298 1,277 1,291 248,500
2026/04/23 1,309 1,314 1,267 1,283 247,400
2026/04/22 1,353 1,355 1,302 1,305 188,400
2026/04/21 1,382 1,386 1,354 1,354 212,400
2026/04/20 1,385 1,389 1,368 1,376 166,700
2026/04/17 1,388 1,399 1,381 1,386 231,000
2026/04/16 1,386 1,406 1,383 1,387 378,500
2026/04/15 1,367 1,377 1,358 1,376 249,900
2026/04/14 1,318 1,349 1,318 1,349 355,100
2026/04/13 1,311 1,323 1,298 1,311 237,700
2026/04/10 1,311 1,337 1,304 1,310 232,500
2026/04/09 1,314 1,318 1,297 1,297 278,900
2026/04/08 1,292 1,316 1,280 1,307 446,900
2026/04/07 1,250 1,266 1,247 1,265 319,900
2026/04/06 1,235 1,256 1,235 1,248 275,900
2026/04/03 1,220 1,240 1,220 1,228 274,200
2026/03/27 1,226 1,233 1,207 1,230 376,700
2026/03/26 1,216 1,229 1,210 1,227 499,400
2026/03/25 1,202 1,221 1,195 1,216 1,036,400
2026/03/24 1,175 1,186 1,159 1,175 1,308,500
2026/03/23 1,170 1,173 1,145 1,152 309,100
2026/03/19 1,221 1,226 1,195 1,200 253,700
2026/03/18 1,208 1,238 1,208 1,236 217,500
2026/03/17 1,220 1,224 1,195 1,202 670,600
2026/03/16 1,191 1,211 1,189 1,210 394,800
2026/03/13 1,200 1,208 1,183 1,199 242,900
2026/03/12 1,221 1,230 1,205 1,205 206,500
2026/03/11 1,235 1,257 1,235 1,236 239,600
2026/03/10 1,219 1,243 1,204 1,215 589,200
2026/03/09 1,221 1,253 1,214 1,245 229,400
2026/03/06 1,300 1,315 1,280 1,311 123,800
2026/03/05 1,300 1,316 1,290 1,306 117,700
2026/03/04 1,301 1,309 1,246 1,252 192,800
2026/03/03 1,373 1,382 1,326 1,331 151,400
2026/03/02 1,385 1,399 1,359 1,391 171,000
2026/02/27 1,400 1,430 1,391 1,425 144,500
2026/02/26 1,419 1,420 1,402 1,405 121,500
2026/02/25 1,419 1,419 1,400 1,408 128,100
2026/02/24 1,398 1,431 1,396 1,419 159,100
2026/02/20 1,371 1,392 1,368 1,385 94,400
2026/02/19 1,403 1,403 1,373 1,382 132,700
2026/02/18 1,395 1,405 1,381 1,405 144,600
2026/02/17 1,365 1,398 1,360 1,393 185,700
2026/02/16 1,329 1,371 1,324 1,350 223,100
2026/02/13 1,363 1,372 1,289 1,325 504,500
2026/02/12 1,409 1,412 1,380 1,391 272,400
2026/02/10 1,386 1,408 1,379 1,408 205,300
2026/02/09 1,384 1,392 1,362 1,378 210,300
2026/02/06 1,314 1,354 1,304 1,354 287,900
2026/02/05 1,300 1,323 1,292 1,304 186,900
2026/02/04 1,268 1,295 1,263 1,288 134,000
2026/02/03 1,266 1,267 1,255 1,265 124,600
2026/02/02 1,265 1,277 1,240 1,247 143,000
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

このページの先頭へ