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 |
---|---|---|---|---|---|
2020/12/30 | 1,553 | 1,561 | 1,516 | 1,543 | 145,800 |
2020/12/29 | 1,531 | 1,559 | 1,523 | 1,552 | 393,400 |
2020/12/28 | 1,594 | 1,600 | 1,523 | 1,542 | 591,400 |
2020/12/25 | 1,585 | 1,606 | 1,579 | 1,593 | 401,600 |
2020/12/24 | 1,563 | 1,574 | 1,546 | 1,557 | 239,500 |
2020/12/23 | 1,563 | 1,577 | 1,517 | 1,539 | 177,500 |
2020/12/22 | 1,635 | 1,639 | 1,554 | 1,554 | 155,300 |
2020/12/21 | 1,634 | 1,652 | 1,623 | 1,652 | 163,600 |
2020/12/18 | 1,629 | 1,629 | 1,585 | 1,612 | 307,300 |
2020/12/17 | 1,600 | 1,634 | 1,595 | 1,628 | 181,100 |
2020/12/16 | 1,609 | 1,635 | 1,583 | 1,583 | 143,000 |
2020/12/15 | 1,581 | 1,597 | 1,577 | 1,584 | 171,900 |
2020/12/14 | 1,575 | 1,617 | 1,572 | 1,593 | 177,900 |
2020/12/11 | 1,597 | 1,622 | 1,577 | 1,596 | 197,800 |
2020/12/10 | 1,620 | 1,630 | 1,591 | 1,592 | 130,800 |
2020/12/09 | 1,633 | 1,663 | 1,612 | 1,627 | 193,100 |
2020/12/08 | 1,614 | 1,643 | 1,614 | 1,628 | 132,400 |
2020/12/07 | 1,650 | 1,665 | 1,594 | 1,618 | 224,000 |
2020/12/04 | 1,629 | 1,675 | 1,616 | 1,654 | 297,700 |
2020/12/03 | 1,661 | 1,697 | 1,630 | 1,669 | 264,600 |
2020/12/02 | 1,701 | 1,729 | 1,659 | 1,666 | 339,800 |
2020/12/01 | 1,621 | 1,689 | 1,619 | 1,683 | 386,200 |
2020/11/30 | 1,604 | 1,642 | 1,562 | 1,566 | 360,000 |
2020/11/27 | 1,620 | 1,671 | 1,596 | 1,604 | 384,500 |
2020/11/26 | 1,610 | 1,634 | 1,589 | 1,610 | 168,400 |
2020/11/25 | 1,638 | 1,652 | 1,609 | 1,609 | 186,000 |
2020/11/24 | 1,585 | 1,625 | 1,570 | 1,622 | 248,300 |
2020/11/20 | 1,550 | 1,600 | 1,538 | 1,600 | 158,400 |
2020/11/19 | 1,525 | 1,575 | 1,514 | 1,568 | 186,200 |
2020/11/18 | 1,568 | 1,583 | 1,539 | 1,539 | 287,800 |
2020/11/17 | 1,520 | 1,583 | 1,520 | 1,570 | 195,300 |
2020/11/16 | 1,484 | 1,506 | 1,466 | 1,495 | 129,800 |
2020/11/13 | 1,463 | 1,500 | 1,440 | 1,472 | 161,200 |
2020/11/12 | 1,452 | 1,512 | 1,430 | 1,492 | 256,800 |
2020/11/11 | 1,373 | 1,494 | 1,370 | 1,482 | 346,100 |
2020/11/10 | 1,352 | 1,385 | 1,320 | 1,343 | 155,000 |
2020/11/09 | 1,315 | 1,370 | 1,314 | 1,339 | 142,100 |
2020/11/06 | 1,282 | 1,313 | 1,266 | 1,301 | 105,400 |
2020/11/05 | 1,253 | 1,292 | 1,237 | 1,280 | 145,300 |
2020/11/04 | 1,277 | 1,279 | 1,253 | 1,267 | 60,200 |
2020/11/02 | 1,237 | 1,268 | 1,225 | 1,253 | 84,600 |
2020/10/30 | 1,300 | 1,300 | 1,228 | 1,232 | 81,000 |
2020/10/29 | 1,273 | 1,308 | 1,256 | 1,306 | 84,700 |
2020/10/28 | 1,302 | 1,302 | 1,265 | 1,286 | 66,000 |
2020/10/27 | 1,306 | 1,308 | 1,285 | 1,308 | 49,000 |
2020/10/26 | 1,329 | 1,344 | 1,309 | 1,323 | 98,000 |
2020/10/23 | 1,325 | 1,342 | 1,313 | 1,335 | 147,200 |
2020/10/22 | 1,308 | 1,316 | 1,293 | 1,314 | 124,200 |
2020/10/21 | 1,279 | 1,327 | 1,279 | 1,325 | 115,400 |
2020/10/20 | 1,267 | 1,298 | 1,253 | 1,278 | 127,100 |
2020/10/19 | 1,258 | 1,285 | 1,257 | 1,277 | 146,700 |
2020/10/16 | 1,281 | 1,281 | 1,239 | 1,243 | 175,700 |
2020/10/15 | 1,274 | 1,284 | 1,262 | 1,269 | 117,500 |
2020/10/14 | 1,276 | 1,276 | 1,250 | 1,255 | 77,900 |
2020/10/13 | 1,272 | 1,283 | 1,265 | 1,275 | 87,300 |
2020/10/12 | 1,281 | 1,289 | 1,268 | 1,282 | 60,900 |
2020/10/09 | 1,277 | 1,291 | 1,269 | 1,286 | 140,800 |
2020/10/08 | 1,268 | 1,292 | 1,246 | 1,283 | 127,300 |
2020/10/07 | 1,263 | 1,283 | 1,249 | 1,273 | 73,000 |
2020/10/06 | 1,288 | 1,309 | 1,270 | 1,273 | 159,900 |
2020/10/05 | 1,279 | 1,317 | 1,256 | 1,264 | 304,100 |
2020/10/02 | 1,250 | 1,271 | 1,236 | 1,260 | 314,700 |
2020/09/30 | 1,212 | 1,246 | 1,201 | 1,234 | 247,600 |
2020/09/29 | 1,244 | 1,276 | 1,223 | 1,231 | 300,600 |
2020/09/28 | 1,260 | 1,264 | 1,216 | 1,236 | 364,300 |
2020/09/25 | 1,255 | 1,273 | 1,242 | 1,259 | 365,900 |
2020/09/24 | 1,245 | 1,255 | 1,226 | 1,242 | 336,300 |
2020/09/23 | 1,235 | 1,245 | 1,207 | 1,236 | 317,800 |
2020/09/18 | 1,200 | 1,250 | 1,198 | 1,246 | 462,900 |
2020/09/17 | 1,165 | 1,205 | 1,160 | 1,198 | 378,200 |
2020/09/16 | 1,195 | 1,195 | 1,152 | 1,160 | 214,800 |
2020/09/15 | 1,151 | 1,170 | 1,140 | 1,165 | 362,500 |
2020/09/14 | 1,114 | 1,158 | 1,108 | 1,154 | 439,300 |
2020/09/11 | 1,090 | 1,121 | 1,074 | 1,097 | 455,200 |
2020/09/10 | 1,025 | 1,084 | 1,023 | 1,070 | 501,600 |
2020/09/09 | 971 | 1,019 | 964 | 1,011 | 291,800 |
2020/09/08 | 950 | 1,006 | 946 | 986 | 309,400 |
2020/09/07 | 901 | 949 | 901 | 941 | 242,800 |
2020/09/04 | 891 | 898 | 874 | 897 | 145,000 |
2020/09/03 | 885 | 908 | 885 | 901 | 182,100 |
2020/09/02 | 890 | 891 | 862 | 871 | 117,700 |
2020/09/01 | 900 | 906 | 890 | 897 | 157,900 |
2020/08/31 | 888 | 917 | 888 | 909 | 191,500 |
2020/08/28 | 867 | 905 | 867 | 876 | 236,900 |
2020/08/27 | 872 | 882 | 861 | 878 | 94,400 |
2020/08/26 | 865 | 877 | 854 | 874 | 64,700 |
2020/08/25 | 858 | 886 | 858 | 876 | 100,400 |
2020/08/24 | 857 | 857 | 843 | 851 | 110,600 |
2020/08/21 | 860 | 886 | 860 | 865 | 63,500 |
2020/08/20 | 873 | 874 | 856 | 865 | 106,000 |
2020/08/19 | 870 | 892 | 854 | 886 | 118,800 |
2020/08/18 | 881 | 881 | 871 | 874 | 101,500 |
2020/08/17 | 886 | 891 | 872 | 882 | 120,500 |
2020/08/14 | 892 | 896 | 874 | 884 | 196,300 |
2020/08/13 | 871 | 895 | 861 | 877 | 240,500 |
2020/08/12 | 856 | 889 | 832 | 886 | 263,800 |
2020/08/11 | 856 | 909 | 856 | 901 | 178,400 |
2020/08/07 | 875 | 879 | 855 | 864 | 44,700 |
2020/08/06 | 854 | 887 | 852 | 879 | 59,100 |
2020/08/05 | 856 | 871 | 848 | 866 | 71,500 |
2020/08/04 | 844 | 870 | 843 | 870 | 75,500 |
2020/08/03 | 828 | 852 | 828 | 852 | 61,100 |
2020/07/31 | 825 | 844 | 820 | 820 | 179,900 |
2020/07/30 | 865 | 865 | 826 | 847 | 204,000 |
2020/07/29 | 930 | 933 | 866 | 872 | 256,200 |
2020/07/28 | 936 | 950 | 917 | 947 | 156,400 |
2020/07/27 | 969 | 969 | 936 | 949 | 84,000 |
2020/07/22 | 994 | 1,009 | 976 | 976 | 78,700 |
2020/07/21 | 967 | 992 | 966 | 990 | 85,500 |
2020/07/20 | 981 | 986 | 946 | 968 | 64,600 |
2020/07/17 | 957 | 978 | 957 | 975 | 53,000 |
2020/07/16 | 972 | 976 | 949 | 952 | 79,000 |
2020/07/15 | 960 | 1,006 | 956 | 982 | 161,900 |
2020/07/14 | 925 | 946 | 902 | 945 | 55,300 |
2020/07/13 | 906 | 940 | 906 | 940 | 64,600 |
2020/07/10 | 921 | 926 | 893 | 893 | 79,700 |
2020/07/09 | 966 | 966 | 926 | 926 | 129,200 |
2020/07/08 | 977 | 978 | 956 | 956 | 101,100 |
2020/07/07 | 999 | 1,008 | 971 | 979 | 78,800 |
2020/07/06 | 969 | 999 | 963 | 999 | 68,000 |
2020/07/03 | 960 | 972 | 944 | 955 | 59,500 |
2020/07/02 | 976 | 978 | 948 | 956 | 104,200 |
2020/07/01 | 986 | 986 | 968 | 978 | 70,800 |
2020/06/30 | 993 | 1,016 | 983 | 989 | 108,100 |
2020/06/29 | 998 | 998 | 961 | 963 | 151,300 |
2020/06/26 | 1,029 | 1,029 | 1,003 | 1,016 | 72,200 |
2020/06/25 | 1,017 | 1,017 | 999 | 1,009 | 77,600 |
2020/06/24 | 1,033 | 1,033 | 1,022 | 1,025 | 37,700 |
2020/06/23 | 1,036 | 1,051 | 1,024 | 1,038 | 67,900 |
2020/06/22 | 1,038 | 1,038 | 1,018 | 1,026 | 58,500 |
2020/06/19 | 1,051 | 1,051 | 1,022 | 1,044 | 73,400 |
2020/06/18 | 1,039 | 1,052 | 1,014 | 1,050 | 91,100 |
2020/06/17 | 1,084 | 1,084 | 1,034 | 1,043 | 118,400 |
2020/06/16 | 1,050 | 1,086 | 1,045 | 1,081 | 91,200 |
2020/06/15 | 1,058 | 1,060 | 1,017 | 1,020 | 87,100 |
2020/06/12 | 1,050 | 1,058 | 1,010 | 1,058 | 158,200 |
2020/06/11 | 1,136 | 1,136 | 1,088 | 1,088 | 143,500 |
2020/06/10 | 1,130 | 1,151 | 1,127 | 1,147 | 100,900 |
2020/06/09 | 1,133 | 1,147 | 1,118 | 1,131 | 127,100 |
2020/06/08 | 1,127 | 1,158 | 1,127 | 1,152 | 142,600 |
2020/06/05 | 1,084 | 1,112 | 1,068 | 1,111 | 100,400 |
2020/06/04 | 1,118 | 1,118 | 1,051 | 1,067 | 167,000 |
2020/06/03 | 1,105 | 1,127 | 1,086 | 1,097 | 236,700 |
2020/06/02 | 1,090 | 1,092 | 1,065 | 1,075 | 186,000 |
2020/06/01 | 1,057 | 1,093 | 1,057 | 1,082 | 131,400 |
2020/05/29 | 1,060 | 1,067 | 1,047 | 1,060 | 145,500 |
2020/05/28 | 1,070 | 1,072 | 1,031 | 1,061 | 250,700 |
2020/05/27 | 1,057 | 1,065 | 1,037 | 1,051 | 248,900 |
2020/05/26 | 1,046 | 1,061 | 1,044 | 1,056 | 182,300 |
2020/05/25 | 1,043 | 1,048 | 1,029 | 1,037 | 89,800 |
2020/05/22 | 1,029 | 1,042 | 1,013 | 1,018 | 203,100 |
2020/05/21 | 1,048 | 1,066 | 1,037 | 1,048 | 285,200 |
2020/05/20 | 1,020 | 1,033 | 1,010 | 1,029 | 173,800 |
2020/05/19 | 1,026 | 1,045 | 1,012 | 1,019 | 227,100 |
2020/05/18 | 981 | 988 | 964 | 980 | 175,100 |
2020/05/15 | 969 | 1,011 | 965 | 992 | 308,500 |
2020/05/14 | 969 | 973 | 948 | 949 | 158,700 |
2020/05/13 | 965 | 1,011 | 960 | 980 | 201,700 |
2020/05/12 | 1,005 | 1,030 | 995 | 1,004 | 432,000 |
2020/05/11 | 954 | 975 | 947 | 975 | 149,600 |
2020/05/08 | 911 | 948 | 910 | 931 | 201,300 |
2020/05/07 | 857 | 893 | 849 | 885 | 186,300 |
2020/05/01 | 874 | 878 | 845 | 866 | 113,500 |
2020/04/30 | 888 | 898 | 883 | 888 | 162,900 |
2020/04/28 | 846 | 865 | 834 | 860 | 162,200 |
2020/04/27 | 817 | 846 | 809 | 846 | 200,700 |
2020/04/24 | 811 | 811 | 782 | 795 | 123,200 |
2020/04/23 | 764 | 818 | 764 | 818 | 152,300 |
2020/04/22 | 785 | 785 | 755 | 771 | 159,000 |
2020/04/21 | 800 | 802 | 784 | 797 | 168,400 |
2020/04/20 | 832 | 843 | 816 | 826 | 137,500 |
2020/04/17 | 830 | 850 | 823 | 835 | 193,800 |
2020/04/16 | 800 | 832 | 795 | 832 | 194,200 |
2020/04/15 | 831 | 834 | 811 | 819 | 147,100 |
2020/04/14 | 800 | 855 | 798 | 852 | 219,500 |
2020/04/13 | 849 | 849 | 813 | 815 | 101,800 |
2020/04/10 | 855 | 855 | 815 | 846 | 95,800 |
2020/04/09 | 845 | 862 | 820 | 854 | 183,600 |
2020/04/08 | 830 | 841 | 802 | 834 | 245,600 |
2020/04/07 | 809 | 846 | 804 | 842 | 332,700 |
2020/04/06 | 775 | 790 | 745 | 779 | 284,100 |
2020/04/03 | 814 | 830 | 756 | 775 | 194,500 |
2020/04/02 | 821 | 831 | 785 | 802 | 467,100 |
2020/04/01 | 841 | 866 | 823 | 836 | 232,200 |
2020/03/31 | 872 | 881 | 853 | 868 | 148,400 |
2020/03/30 | 815 | 872 | 812 | 871 | 200,800 |
2020/03/27 | 808 | 845 | 808 | 845 | 291,900 |
2020/03/26 | 791 | 805 | 777 | 801 | 425,600 |
2020/03/25 | 795 | 836 | 784 | 833 | 429,100 |
2020/03/24 | 701 | 732 | 660 | 725 | 440,300 |
2020/03/23 | 650 | 694 | 638 | 691 | 560,400 |
2020/03/19 | 815 | 815 | 650 | 650 | 452,100 |
2020/03/18 | 865 | 865 | 798 | 800 | 465,100 |
2020/03/17 | 825 | 878 | 785 | 868 | 454,200 |
2020/03/16 | 881 | 884 | 830 | 834 | 298,600 |
2020/03/13 | 867 | 895 | 838 | 869 | 363,600 |
2020/03/12 | 1,018 | 1,030 | 965 | 972 | 302,000 |
2020/03/11 | 1,099 | 1,132 | 1,059 | 1,060 | 170,500 |
2020/03/10 | 1,079 | 1,131 | 1,047 | 1,126 | 419,800 |
2020/03/09 | 1,158 | 1,171 | 1,086 | 1,116 | 253,900 |
2020/03/06 | 1,226 | 1,226 | 1,199 | 1,204 | 219,000 |
2020/03/05 | 1,234 | 1,241 | 1,214 | 1,233 | 308,300 |
2020/03/04 | 1,169 | 1,210 | 1,165 | 1,204 | 229,200 |
2020/03/03 | 1,271 | 1,287 | 1,199 | 1,199 | 277,400 |
2020/03/02 | 1,207 | 1,271 | 1,201 | 1,259 | 328,300 |
2020/02/28 | 1,240 | 1,248 | 1,190 | 1,209 | 391,100 |
2020/02/27 | 1,287 | 1,308 | 1,272 | 1,300 | 359,600 |
2020/02/26 | 1,285 | 1,318 | 1,282 | 1,313 | 269,900 |
2020/02/25 | 1,273 | 1,310 | 1,273 | 1,300 | 265,400 |
2020/02/21 | 1,362 | 1,376 | 1,351 | 1,363 | 109,500 |
2020/02/20 | 1,356 | 1,377 | 1,343 | 1,358 | 189,600 |
2020/02/19 | 1,334 | 1,348 | 1,326 | 1,335 | 179,900 |
2020/02/18 | 1,323 | 1,329 | 1,296 | 1,314 | 198,600 |
2020/02/17 | 1,326 | 1,349 | 1,306 | 1,337 | 245,100 |
2020/02/14 | 1,264 | 1,351 | 1,249 | 1,348 | 568,200 |
2020/02/13 | 1,280 | 1,359 | 1,250 | 1,286 | 527,500 |
2020/02/12 | 1,280 | 1,296 | 1,275 | 1,280 | 150,300 |
2020/02/10 | 1,290 | 1,305 | 1,274 | 1,289 | 114,600 |
2020/02/07 | 1,340 | 1,344 | 1,294 | 1,299 | 177,100 |
2020/02/06 | 1,348 | 1,382 | 1,332 | 1,349 | 322,700 |
2020/02/05 | 1,294 | 1,327 | 1,294 | 1,311 | 211,600 |
2020/02/04 | 1,274 | 1,301 | 1,272 | 1,289 | 172,900 |
2020/02/03 | 1,246 | 1,298 | 1,246 | 1,284 | 214,000 |
2020/01/31 | 1,315 | 1,329 | 1,287 | 1,294 | 236,600 |
2020/01/30 | 1,324 | 1,335 | 1,277 | 1,288 | 181,600 |
2020/01/29 | 1,332 | 1,349 | 1,324 | 1,336 | 141,200 |
2020/01/28 | 1,335 | 1,367 | 1,310 | 1,332 | 251,300 |
2020/01/27 | 1,397 | 1,398 | 1,356 | 1,362 | 171,100 |
2020/01/24 | 1,448 | 1,448 | 1,410 | 1,413 | 133,700 |
2020/01/23 | 1,439 | 1,446 | 1,426 | 1,432 | 87,000 |
2020/01/22 | 1,449 | 1,460 | 1,431 | 1,449 | 86,500 |
2020/01/21 | 1,479 | 1,484 | 1,451 | 1,456 | 102,100 |
2020/01/20 | 1,448 | 1,479 | 1,448 | 1,475 | 101,200 |
2020/01/17 | 1,435 | 1,464 | 1,429 | 1,458 | 164,700 |
2020/01/16 | 1,420 | 1,429 | 1,410 | 1,422 | 124,900 |
2020/01/15 | 1,453 | 1,457 | 1,425 | 1,432 | 75,600 |
2020/01/14 | 1,483 | 1,489 | 1,453 | 1,463 | 191,000 |
2020/01/10 | 1,459 | 1,466 | 1,438 | 1,465 | 205,100 |
2020/01/09 | 1,446 | 1,460 | 1,430 | 1,433 | 124,200 |
2020/01/08 | 1,439 | 1,439 | 1,399 | 1,416 | 148,100 |
2020/01/07 | 1,448 | 1,459 | 1,433 | 1,454 | 139,500 |
2020/01/06 | 1,491 | 1,497 | 1,452 | 1,458 | 187,800 |