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 |
---|---|---|---|---|---|
2014/12/30 | 2,594 | 2,594 | 2,520 | 2,549 | 58,300 |
2014/12/29 | 2,568 | 2,600 | 2,545 | 2,585 | 77,500 |
2014/12/26 | 2,450 | 2,576 | 2,450 | 2,565 | 119,500 |
2014/12/25 | 2,480 | 2,518 | 2,468 | 2,496 | 111,100 |
2014/12/24 | 2,525 | 2,536 | 2,470 | 2,519 | 75,400 |
2014/12/22 | 2,426 | 2,502 | 2,413 | 2,494 | 64,000 |
2014/12/19 | 2,450 | 2,520 | 2,411 | 2,426 | 114,100 |
2014/12/18 | 2,353 | 2,438 | 2,322 | 2,426 | 143,900 |
2014/12/17 | 2,291 | 2,322 | 2,291 | 2,303 | 69,500 |
2014/12/16 | 2,350 | 2,369 | 2,312 | 2,328 | 107,000 |
2014/12/15 | 2,375 | 2,409 | 2,353 | 2,378 | 135,100 |
2014/12/12 | 2,350 | 2,445 | 2,350 | 2,393 | 235,500 |
2014/12/11 | 2,248 | 2,338 | 2,221 | 2,336 | 178,200 |
2014/12/10 | 2,126 | 2,209 | 2,121 | 2,198 | 95,000 |
2014/12/09 | 2,210 | 2,219 | 2,165 | 2,175 | 96,700 |
2014/12/08 | 2,250 | 2,300 | 2,231 | 2,261 | 81,800 |
2014/12/05 | 2,197 | 2,238 | 2,182 | 2,226 | 143,600 |
2014/12/04 | 2,100 | 2,199 | 2,100 | 2,197 | 132,200 |
2014/12/03 | 2,119 | 2,119 | 2,078 | 2,090 | 61,100 |
2014/12/02 | 2,147 | 2,147 | 2,100 | 2,125 | 67,800 |
2014/12/01 | 2,033 | 2,136 | 2,033 | 2,131 | 179,900 |
2014/11/28 | 1,934 | 2,038 | 1,933 | 2,033 | 177,200 |
2014/11/27 | 1,914 | 1,915 | 1,887 | 1,888 | 33,900 |
2014/11/26 | 1,880 | 1,904 | 1,874 | 1,898 | 26,900 |
2014/11/25 | 1,859 | 1,885 | 1,858 | 1,874 | 44,600 |
2014/11/21 | 1,854 | 1,870 | 1,841 | 1,859 | 61,500 |
2014/11/20 | 1,880 | 1,886 | 1,837 | 1,859 | 65,600 |
2014/11/19 | 1,916 | 1,917 | 1,881 | 1,884 | 33,400 |
2014/11/18 | 1,935 | 1,935 | 1,900 | 1,908 | 38,400 |
2014/11/17 | 1,945 | 1,947 | 1,895 | 1,900 | 56,900 |
2014/11/14 | 1,965 | 1,965 | 1,922 | 1,945 | 49,700 |
2014/11/13 | 1,935 | 1,956 | 1,935 | 1,955 | 29,300 |
2014/11/12 | 1,937 | 1,979 | 1,926 | 1,961 | 70,600 |
2014/11/11 | 1,927 | 1,950 | 1,898 | 1,938 | 51,700 |
2014/11/10 | 1,908 | 1,964 | 1,908 | 1,951 | 47,900 |
2014/11/07 | 1,921 | 1,950 | 1,905 | 1,935 | 70,500 |
2014/11/06 | 1,986 | 1,993 | 1,931 | 1,935 | 79,300 |
2014/11/05 | 1,950 | 2,010 | 1,935 | 1,995 | 89,400 |
2014/11/04 | 1,940 | 1,980 | 1,923 | 1,961 | 93,700 |
2014/10/31 | 1,859 | 1,928 | 1,855 | 1,915 | 95,600 |
2014/10/30 | 1,852 | 1,866 | 1,837 | 1,853 | 49,100 |
2014/10/29 | 1,846 | 1,879 | 1,846 | 1,864 | 31,600 |
2014/10/28 | 1,821 | 1,857 | 1,816 | 1,842 | 32,300 |
2014/10/27 | 1,831 | 1,835 | 1,813 | 1,832 | 27,800 |
2014/10/24 | 1,829 | 1,855 | 1,801 | 1,812 | 34,100 |
2014/10/23 | 1,801 | 1,828 | 1,794 | 1,817 | 43,200 |
2014/10/22 | 1,752 | 1,829 | 1,752 | 1,829 | 47,600 |
2014/10/21 | 1,792 | 1,810 | 1,748 | 1,749 | 64,800 |
2014/10/20 | 1,767 | 1,791 | 1,745 | 1,791 | 49,400 |
2014/10/17 | 1,777 | 1,784 | 1,703 | 1,708 | 69,000 |
2014/10/16 | 1,770 | 1,808 | 1,770 | 1,776 | 64,200 |
2014/10/15 | 1,779 | 1,819 | 1,772 | 1,808 | 48,600 |
2014/10/14 | 1,782 | 1,791 | 1,770 | 1,779 | 59,900 |
2014/10/10 | 1,835 | 1,843 | 1,800 | 1,829 | 64,500 |
2014/10/09 | 1,910 | 1,910 | 1,860 | 1,865 | 52,500 |
2014/10/08 | 1,887 | 1,894 | 1,851 | 1,883 | 72,600 |
2014/10/07 | 1,936 | 1,939 | 1,901 | 1,903 | 32,700 |
2014/10/06 | 1,897 | 1,931 | 1,896 | 1,922 | 46,500 |
2014/10/03 | 1,855 | 1,905 | 1,855 | 1,888 | 41,100 |
2014/10/02 | 1,875 | 1,904 | 1,861 | 1,880 | 93,800 |
2014/10/01 | 1,918 | 1,919 | 1,883 | 1,892 | 47,900 |
2014/09/30 | 1,907 | 1,911 | 1,877 | 1,907 | 65,700 |
2014/09/29 | 1,899 | 1,913 | 1,896 | 1,908 | 42,400 |
2014/09/26 | 1,890 | 1,911 | 1,890 | 1,903 | 61,700 |
2014/09/25 | 1,894 | 1,919 | 1,868 | 1,919 | 111,300 |
2014/09/24 | 1,900 | 1,932 | 1,885 | 1,891 | 108,100 |
2014/09/22 | 1,950 | 1,950 | 1,914 | 1,934 | 82,300 |
2014/09/19 | 1,910 | 1,951 | 1,910 | 1,945 | 225,000 |
2014/09/18 | 1,905 | 1,909 | 1,874 | 1,889 | 155,000 |
2014/09/17 | 1,845 | 1,919 | 1,839 | 1,881 | 211,900 |
2014/09/16 | 1,776 | 1,827 | 1,776 | 1,824 | 99,700 |
2014/09/12 | 1,781 | 1,785 | 1,759 | 1,761 | 52,400 |
2014/09/11 | 1,780 | 1,795 | 1,765 | 1,773 | 56,200 |
2014/09/10 | 1,734 | 1,773 | 1,725 | 1,773 | 62,100 |
2014/09/09 | 1,753 | 1,769 | 1,726 | 1,730 | 81,800 |
2014/09/08 | 1,734 | 1,738 | 1,720 | 1,736 | 105,300 |
2014/09/05 | 1,767 | 1,767 | 1,710 | 1,720 | 91,300 |
2014/09/04 | 1,775 | 1,807 | 1,743 | 1,752 | 111,400 |
2014/09/03 | 1,759 | 1,805 | 1,759 | 1,786 | 134,100 |
2014/09/02 | 1,740 | 1,758 | 1,730 | 1,753 | 64,200 |
2014/09/01 | 1,709 | 1,744 | 1,709 | 1,739 | 63,200 |
2014/08/29 | 1,719 | 1,727 | 1,700 | 1,711 | 94,900 |
2014/08/28 | 1,757 | 1,758 | 1,717 | 1,727 | 118,000 |
2014/08/27 | 1,811 | 1,811 | 1,744 | 1,756 | 118,700 |
2014/08/26 | 1,800 | 1,800 | 1,781 | 1,789 | 46,300 |
2014/08/25 | 1,790 | 1,805 | 1,780 | 1,796 | 62,200 |
2014/08/22 | 1,811 | 1,811 | 1,781 | 1,784 | 40,500 |
2014/08/21 | 1,791 | 1,807 | 1,786 | 1,805 | 46,200 |
2014/08/20 | 1,818 | 1,818 | 1,780 | 1,786 | 76,100 |
2014/08/19 | 1,810 | 1,825 | 1,799 | 1,820 | 42,000 |
2014/08/18 | 1,805 | 1,827 | 1,802 | 1,808 | 42,400 |
2014/08/15 | 1,793 | 1,801 | 1,782 | 1,794 | 74,300 |
2014/08/14 | 1,794 | 1,824 | 1,790 | 1,808 | 66,200 |
2014/08/13 | 1,790 | 1,851 | 1,776 | 1,796 | 83,500 |
2014/08/12 | 1,797 | 1,814 | 1,719 | 1,783 | 237,100 |
2014/08/11 | 1,917 | 1,935 | 1,801 | 1,815 | 133,600 |
2014/08/08 | 1,932 | 1,933 | 1,878 | 1,908 | 87,900 |
2014/08/07 | 1,892 | 1,931 | 1,883 | 1,931 | 62,800 |
2014/08/06 | 1,882 | 1,895 | 1,873 | 1,879 | 41,300 |
2014/08/05 | 1,910 | 1,924 | 1,872 | 1,882 | 45,600 |
2014/08/04 | 1,874 | 1,916 | 1,874 | 1,901 | 48,400 |
2014/08/01 | 1,866 | 1,895 | 1,854 | 1,874 | 106,000 |
2014/07/31 | 1,922 | 1,936 | 1,910 | 1,915 | 64,400 |
2014/07/30 | 1,900 | 1,913 | 1,883 | 1,913 | 54,300 |
2014/07/29 | 1,913 | 1,915 | 1,894 | 1,902 | 41,600 |
2014/07/28 | 1,894 | 1,930 | 1,889 | 1,925 | 101,400 |
2014/07/25 | 1,855 | 1,886 | 1,853 | 1,881 | 51,900 |
2014/07/24 | 1,867 | 1,874 | 1,850 | 1,863 | 50,600 |
2014/07/23 | 1,850 | 1,892 | 1,836 | 1,867 | 119,300 |
2014/07/22 | 1,808 | 1,845 | 1,804 | 1,835 | 82,800 |
2014/07/18 | 1,775 | 1,795 | 1,775 | 1,791 | 71,100 |
2014/07/17 | 1,811 | 1,820 | 1,800 | 1,812 | 81,000 |
2014/07/16 | 1,794 | 1,834 | 1,794 | 1,826 | 110,600 |
2014/07/15 | 1,792 | 1,799 | 1,788 | 1,794 | 37,900 |
2014/07/14 | 1,781 | 1,792 | 1,771 | 1,792 | 33,400 |
2014/07/11 | 1,750 | 1,778 | 1,742 | 1,761 | 74,500 |
2014/07/10 | 1,789 | 1,814 | 1,766 | 1,774 | 147,900 |
2014/07/09 | 1,822 | 1,824 | 1,788 | 1,802 | 147,600 |
2014/07/08 | 1,770 | 1,835 | 1,765 | 1,828 | 151,400 |
2014/07/07 | 1,770 | 1,780 | 1,747 | 1,770 | 116,800 |
2014/07/04 | 1,750 | 1,798 | 1,745 | 1,787 | 104,600 |
2014/07/03 | 1,770 | 1,776 | 1,736 | 1,739 | 190,300 |
2014/07/02 | 1,780 | 1,794 | 1,769 | 1,780 | 141,200 |
2014/07/01 | 1,798 | 1,800 | 1,780 | 1,786 | 121,300 |
2014/06/30 | 1,768 | 1,837 | 1,750 | 1,806 | 153,400 |
2014/06/27 | 1,778 | 1,785 | 1,734 | 1,740 | 197,400 |
2014/06/26 | 1,800 | 1,808 | 1,771 | 1,782 | 108,700 |
2014/06/25 | 1,816 | 1,829 | 1,803 | 1,805 | 81,100 |
2014/06/24 | 1,802 | 1,822 | 1,796 | 1,808 | 107,000 |
2014/06/23 | 1,788 | 1,829 | 1,787 | 1,814 | 171,100 |
2014/06/20 | 1,744 | 1,781 | 1,741 | 1,781 | 194,800 |
2014/06/19 | 1,699 | 1,744 | 1,693 | 1,736 | 212,300 |
2014/06/18 | 1,637 | 1,700 | 1,630 | 1,693 | 133,500 |
2014/06/17 | 1,637 | 1,671 | 1,626 | 1,630 | 135,200 |
2014/06/16 | 1,651 | 1,658 | 1,626 | 1,631 | 36,600 |
2014/06/13 | 1,630 | 1,657 | 1,613 | 1,647 | 95,200 |
2014/06/12 | 1,641 | 1,650 | 1,618 | 1,636 | 73,400 |
2014/06/11 | 1,610 | 1,679 | 1,609 | 1,664 | 114,200 |
2014/06/10 | 1,632 | 1,636 | 1,603 | 1,606 | 71,300 |
2014/06/09 | 1,636 | 1,653 | 1,622 | 1,632 | 39,500 |
2014/06/06 | 1,648 | 1,655 | 1,630 | 1,631 | 52,200 |
2014/06/05 | 1,622 | 1,650 | 1,622 | 1,648 | 54,800 |
2014/06/04 | 1,630 | 1,645 | 1,616 | 1,621 | 42,200 |
2014/06/03 | 1,633 | 1,633 | 1,615 | 1,625 | 33,000 |
2014/06/02 | 1,606 | 1,630 | 1,595 | 1,624 | 44,300 |
2014/05/30 | 1,597 | 1,621 | 1,591 | 1,601 | 55,000 |
2014/05/29 | 1,591 | 1,605 | 1,578 | 1,590 | 41,500 |
2014/05/28 | 1,599 | 1,610 | 1,586 | 1,588 | 38,200 |
2014/05/27 | 1,615 | 1,627 | 1,587 | 1,590 | 57,500 |
2014/05/26 | 1,609 | 1,625 | 1,601 | 1,609 | 30,900 |
2014/05/23 | 1,579 | 1,605 | 1,576 | 1,598 | 51,700 |
2014/05/22 | 1,570 | 1,588 | 1,565 | 1,579 | 51,300 |
2014/05/21 | 1,554 | 1,590 | 1,552 | 1,571 | 79,500 |
2014/05/20 | 1,564 | 1,569 | 1,547 | 1,554 | 70,800 |
2014/05/19 | 1,563 | 1,596 | 1,549 | 1,554 | 73,400 |
2014/05/16 | 1,566 | 1,572 | 1,534 | 1,561 | 106,400 |
2014/05/15 | 1,609 | 1,609 | 1,575 | 1,599 | 52,900 |
2014/05/14 | 1,577 | 1,610 | 1,572 | 1,609 | 121,400 |
2014/05/13 | 1,596 | 1,596 | 1,536 | 1,564 | 182,000 |
2014/05/12 | 1,520 | 1,615 | 1,519 | 1,600 | 260,600 |
2014/05/09 | 1,436 | 1,489 | 1,433 | 1,476 | 67,600 |
2014/05/08 | 1,437 | 1,452 | 1,432 | 1,435 | 52,100 |
2014/05/07 | 1,456 | 1,465 | 1,429 | 1,432 | 102,000 |
2014/05/02 | 1,490 | 1,494 | 1,463 | 1,475 | 108,400 |
2014/05/01 | 1,496 | 1,517 | 1,490 | 1,506 | 102,500 |
2014/04/30 | 1,511 | 1,516 | 1,497 | 1,499 | 48,800 |
2014/04/28 | 1,515 | 1,515 | 1,495 | 1,511 | 49,700 |
2014/04/25 | 1,499 | 1,517 | 1,482 | 1,501 | 70,000 |
2014/04/24 | 1,528 | 1,530 | 1,496 | 1,511 | 108,900 |
2014/04/23 | 1,564 | 1,564 | 1,523 | 1,538 | 101,700 |
2014/04/22 | 1,590 | 1,614 | 1,566 | 1,568 | 42,600 |
2014/04/21 | 1,615 | 1,617 | 1,580 | 1,595 | 68,500 |
2014/04/18 | 1,613 | 1,618 | 1,590 | 1,603 | 60,200 |
2014/04/17 | 1,568 | 1,611 | 1,568 | 1,594 | 45,800 |
2014/04/16 | 1,555 | 1,615 | 1,545 | 1,608 | 90,600 |
2014/04/15 | 1,588 | 1,588 | 1,552 | 1,554 | 40,600 |
2014/04/14 | 1,550 | 1,586 | 1,541 | 1,566 | 56,900 |
2014/04/11 | 1,561 | 1,570 | 1,533 | 1,558 | 72,900 |
2014/04/10 | 1,624 | 1,643 | 1,589 | 1,597 | 64,800 |
2014/04/09 | 1,635 | 1,638 | 1,605 | 1,607 | 128,700 |
2014/04/08 | 1,670 | 1,704 | 1,661 | 1,675 | 135,100 |
2014/04/07 | 1,616 | 1,682 | 1,615 | 1,660 | 98,900 |
2014/04/04 | 1,685 | 1,685 | 1,637 | 1,652 | 157,700 |
2014/04/03 | 1,714 | 1,719 | 1,675 | 1,685 | 98,900 |
2014/04/02 | 1,742 | 1,744 | 1,711 | 1,714 | 127,300 |
2014/04/01 | 1,690 | 1,742 | 1,670 | 1,736 | 172,600 |
2014/03/31 | 1,660 | 1,695 | 1,628 | 1,690 | 154,100 |
2014/03/28 | 1,700 | 1,700 | 1,633 | 1,665 | 207,400 |
2014/03/27 | 1,642 | 1,670 | 1,629 | 1,665 | 116,000 |
2014/03/26 | 1,638 | 1,659 | 1,622 | 1,652 | 261,800 |
2014/03/25 | 1,638 | 1,665 | 1,616 | 1,634 | 180,700 |
2014/03/24 | 1,638 | 1,719 | 1,611 | 1,624 | 204,200 |
2014/03/20 | 1,637 | 1,698 | 1,621 | 1,621 | 135,600 |
2014/03/19 | 1,673 | 1,688 | 1,615 | 1,627 | 134,200 |
2014/03/18 | 1,635 | 1,666 | 1,626 | 1,662 | 112,600 |
2014/03/17 | 1,561 | 1,615 | 1,561 | 1,601 | 122,300 |
2014/03/14 | 1,618 | 1,647 | 1,577 | 1,583 | 143,500 |
2014/03/13 | 1,615 | 1,646 | 1,615 | 1,628 | 44,100 |
2014/03/12 | 1,630 | 1,659 | 1,626 | 1,629 | 68,300 |
2014/03/11 | 1,640 | 1,663 | 1,637 | 1,660 | 75,900 |
2014/03/10 | 1,672 | 1,673 | 1,637 | 1,652 | 85,200 |
2014/03/07 | 1,627 | 1,670 | 1,610 | 1,667 | 179,500 |
2014/03/06 | 1,610 | 1,647 | 1,578 | 1,597 | 193,900 |
2014/03/05 | 1,589 | 1,618 | 1,558 | 1,563 | 86,700 |
2014/03/04 | 1,559 | 1,584 | 1,552 | 1,558 | 118,700 |
2014/03/03 | 1,565 | 1,581 | 1,546 | 1,567 | 82,800 |
2014/02/28 | 1,605 | 1,628 | 1,590 | 1,611 | 83,500 |
2014/02/27 | 1,606 | 1,643 | 1,602 | 1,620 | 72,500 |
2014/02/26 | 1,641 | 1,641 | 1,601 | 1,605 | 183,200 |
2014/02/25 | 1,645 | 1,680 | 1,633 | 1,648 | 141,100 |
2014/02/24 | 1,631 | 1,635 | 1,607 | 1,626 | 100,700 |
2014/02/21 | 1,640 | 1,661 | 1,625 | 1,651 | 142,400 |
2014/02/20 | 1,664 | 1,680 | 1,623 | 1,623 | 171,800 |
2014/02/19 | 1,620 | 1,676 | 1,620 | 1,667 | 214,200 |
2014/02/18 | 1,590 | 1,650 | 1,590 | 1,619 | 242,500 |
2014/02/17 | 1,530 | 1,574 | 1,525 | 1,569 | 280,800 |
2014/02/14 | 1,442 | 1,514 | 1,400 | 1,484 | 184,400 |
2014/02/13 | 1,467 | 1,480 | 1,422 | 1,442 | 155,200 |
2014/02/12 | 1,457 | 1,534 | 1,450 | 1,497 | 168,700 |
2014/02/10 | 1,390 | 1,482 | 1,390 | 1,450 | 185,000 |
2014/02/07 | 1,382 | 1,408 | 1,365 | 1,389 | 69,100 |
2014/02/06 | 1,377 | 1,393 | 1,360 | 1,379 | 44,400 |
2014/02/05 | 1,340 | 1,389 | 1,320 | 1,367 | 116,000 |
2014/02/04 | 1,357 | 1,370 | 1,310 | 1,314 | 112,600 |
2014/02/03 | 1,420 | 1,420 | 1,380 | 1,396 | 92,600 |
2014/01/31 | 1,466 | 1,499 | 1,418 | 1,440 | 79,300 |
2014/01/30 | 1,459 | 1,476 | 1,445 | 1,459 | 81,500 |
2014/01/29 | 1,453 | 1,494 | 1,453 | 1,490 | 90,600 |
2014/01/28 | 1,411 | 1,465 | 1,411 | 1,434 | 160,000 |
2014/01/27 | 1,403 | 1,430 | 1,400 | 1,408 | 171,700 |
2014/01/24 | 1,475 | 1,491 | 1,450 | 1,456 | 112,900 |
2014/01/23 | 1,515 | 1,523 | 1,493 | 1,503 | 144,900 |
2014/01/22 | 1,511 | 1,536 | 1,499 | 1,518 | 168,200 |
2014/01/21 | 1,574 | 1,574 | 1,514 | 1,515 | 211,400 |
2014/01/20 | 1,538 | 1,583 | 1,518 | 1,577 | 299,900 |
2014/01/17 | 1,450 | 1,534 | 1,436 | 1,530 | 307,500 |
2014/01/16 | 1,424 | 1,481 | 1,418 | 1,453 | 308,700 |
2014/01/15 | 1,417 | 1,427 | 1,389 | 1,421 | 146,400 |
2014/01/14 | 1,340 | 1,414 | 1,333 | 1,408 | 322,200 |
2014/01/10 | 1,353 | 1,361 | 1,342 | 1,352 | 132,400 |
2014/01/09 | 1,353 | 1,365 | 1,338 | 1,353 | 151,200 |
2014/01/08 | 1,303 | 1,362 | 1,293 | 1,362 | 378,700 |
2014/01/07 | 1,290 | 1,292 | 1,266 | 1,272 | 70,400 |
2014/01/06 | 1,271 | 1,298 | 1,255 | 1,287 | 131,000 |