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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/15 | 1,128 | 1,148 | 1,127 | 1,133 | 144,100 |
| 2024/08/14 | 1,128 | 1,150 | 1,119 | 1,128 | 198,500 |
| 2024/08/13 | 1,095 | 1,132 | 1,079 | 1,122 | 497,300 |
| 2024/08/09 | 1,105 | 1,127 | 1,048 | 1,088 | 377,300 |
| 2024/08/08 | 1,050 | 1,103 | 1,046 | 1,075 | 193,600 |
| 2024/08/07 | 1,049 | 1,107 | 1,036 | 1,077 | 219,200 |
| 2024/08/06 | 1,011 | 1,085 | 1,011 | 1,079 | 281,900 |
| 2024/08/05 | 1,070 | 1,073 | 960 | 961 | 352,900 |
| 2024/08/02 | 1,156 | 1,164 | 1,138 | 1,140 | 270,200 |
| 2024/08/01 | 1,255 | 1,255 | 1,202 | 1,204 | 188,400 |
| 2024/07/31 | 1,235 | 1,261 | 1,225 | 1,260 | 178,500 |
| 2024/07/30 | 1,257 | 1,257 | 1,234 | 1,239 | 117,300 |
| 2024/07/29 | 1,255 | 1,262 | 1,246 | 1,252 | 97,000 |
| 2024/07/26 | 1,248 | 1,254 | 1,235 | 1,235 | 95,600 |
| 2024/07/25 | 1,247 | 1,251 | 1,230 | 1,236 | 152,700 |
| 2024/07/24 | 1,272 | 1,274 | 1,253 | 1,255 | 100,100 |
| 2024/07/23 | 1,272 | 1,291 | 1,272 | 1,272 | 71,300 |
| 2024/07/22 | 1,286 | 1,286 | 1,265 | 1,266 | 98,700 |
| 2024/07/19 | 1,297 | 1,304 | 1,273 | 1,282 | 126,700 |
| 2024/07/18 | 1,310 | 1,319 | 1,300 | 1,300 | 111,600 |
| 2024/07/17 | 1,310 | 1,333 | 1,305 | 1,324 | 162,100 |
| 2024/07/16 | 1,309 | 1,314 | 1,300 | 1,301 | 101,700 |
| 2024/07/12 | 1,285 | 1,305 | 1,283 | 1,304 | 124,000 |
| 2024/07/11 | 1,288 | 1,301 | 1,285 | 1,297 | 133,100 |
| 2024/07/10 | 1,258 | 1,276 | 1,245 | 1,274 | 152,300 |
| 2024/07/09 | 1,251 | 1,277 | 1,251 | 1,272 | 161,900 |
| 2024/07/08 | 1,284 | 1,285 | 1,248 | 1,250 | 247,300 |
| 2024/07/05 | 1,301 | 1,304 | 1,282 | 1,282 | 133,500 |
| 2024/07/04 | 1,297 | 1,307 | 1,296 | 1,304 | 72,200 |
| 2024/07/03 | 1,300 | 1,304 | 1,295 | 1,297 | 93,600 |
| 2024/07/02 | 1,306 | 1,311 | 1,296 | 1,300 | 97,700 |
| 2024/07/01 | 1,297 | 1,307 | 1,293 | 1,303 | 110,600 |
| 2024/06/28 | 1,305 | 1,305 | 1,282 | 1,284 | 198,100 |
| 2024/06/27 | 1,296 | 1,306 | 1,293 | 1,306 | 120,300 |
| 2024/06/26 | 1,318 | 1,329 | 1,305 | 1,320 | 216,800 |
| 2024/06/25 | 1,316 | 1,327 | 1,314 | 1,323 | 123,400 |
| 2024/06/24 | 1,311 | 1,313 | 1,297 | 1,309 | 135,100 |
| 2024/06/21 | 1,311 | 1,320 | 1,301 | 1,301 | 150,000 |
| 2024/06/20 | 1,313 | 1,321 | 1,302 | 1,310 | 101,700 |
| 2024/06/19 | 1,303 | 1,313 | 1,300 | 1,310 | 70,400 |
| 2024/06/18 | 1,309 | 1,309 | 1,296 | 1,299 | 76,400 |
| 2024/06/17 | 1,320 | 1,320 | 1,291 | 1,302 | 126,100 |
| 2024/06/14 | 1,295 | 1,331 | 1,295 | 1,326 | 146,100 |
| 2024/06/13 | 1,332 | 1,335 | 1,298 | 1,299 | 139,900 |
| 2024/06/12 | 1,317 | 1,343 | 1,317 | 1,330 | 139,900 |
| 2024/06/11 | 1,322 | 1,325 | 1,314 | 1,316 | 83,200 |
| 2024/06/10 | 1,310 | 1,328 | 1,306 | 1,325 | 95,500 |
| 2024/06/07 | 1,310 | 1,312 | 1,303 | 1,305 | 86,400 |
| 2024/06/06 | 1,326 | 1,332 | 1,303 | 1,306 | 148,700 |
| 2024/06/05 | 1,325 | 1,338 | 1,324 | 1,326 | 125,300 |
| 2024/06/04 | 1,339 | 1,358 | 1,327 | 1,355 | 124,400 |
| 2024/06/03 | 1,355 | 1,362 | 1,340 | 1,344 | 124,000 |
| 2024/05/31 | 1,329 | 1,353 | 1,327 | 1,347 | 159,500 |
| 2024/05/30 | 1,283 | 1,313 | 1,276 | 1,313 | 152,800 |
| 2024/05/29 | 1,304 | 1,308 | 1,282 | 1,288 | 266,200 |
| 2024/05/28 | 1,335 | 1,350 | 1,315 | 1,315 | 123,000 |
| 2024/05/27 | 1,326 | 1,342 | 1,317 | 1,340 | 88,000 |
| 2024/05/24 | 1,305 | 1,337 | 1,298 | 1,316 | 149,000 |
| 2024/05/23 | 1,331 | 1,341 | 1,313 | 1,321 | 122,100 |
| 2024/05/22 | 1,365 | 1,365 | 1,317 | 1,317 | 216,300 |
| 2024/05/21 | 1,355 | 1,372 | 1,351 | 1,357 | 100,200 |
| 2024/05/20 | 1,334 | 1,379 | 1,334 | 1,345 | 286,000 |
| 2024/05/17 | 1,341 | 1,353 | 1,322 | 1,324 | 172,600 |
| 2024/05/16 | 1,356 | 1,356 | 1,319 | 1,337 | 320,900 |
| 2024/05/15 | 1,371 | 1,401 | 1,355 | 1,355 | 249,800 |
| 2024/05/14 | 1,443 | 1,443 | 1,352 | 1,371 | 506,400 |
| 2024/05/13 | 1,643 | 1,648 | 1,440 | 1,447 | 523,500 |
| 2024/05/10 | 1,618 | 1,634 | 1,606 | 1,627 | 160,800 |
| 2024/05/09 | 1,602 | 1,616 | 1,597 | 1,600 | 78,000 |
| 2024/05/08 | 1,605 | 1,625 | 1,595 | 1,602 | 121,500 |
| 2024/05/07 | 1,619 | 1,619 | 1,596 | 1,598 | 92,400 |
| 2024/05/02 | 1,614 | 1,615 | 1,590 | 1,591 | 100,700 |
| 2024/05/01 | 1,635 | 1,635 | 1,604 | 1,628 | 85,300 |
| 2024/04/30 | 1,612 | 1,638 | 1,604 | 1,635 | 134,200 |
| 2024/04/26 | 1,569 | 1,590 | 1,558 | 1,586 | 69,700 |
| 2024/04/25 | 1,577 | 1,593 | 1,568 | 1,569 | 93,300 |
| 2024/04/24 | 1,560 | 1,602 | 1,555 | 1,588 | 167,400 |
| 2024/04/23 | 1,551 | 1,563 | 1,537 | 1,553 | 113,700 |
| 2024/04/22 | 1,557 | 1,558 | 1,526 | 1,548 | 158,400 |
| 2024/04/19 | 1,590 | 1,594 | 1,525 | 1,545 | 196,600 |
| 2024/04/18 | 1,590 | 1,633 | 1,590 | 1,615 | 122,800 |
| 2024/04/17 | 1,620 | 1,628 | 1,580 | 1,586 | 148,600 |
| 2024/04/16 | 1,660 | 1,667 | 1,623 | 1,626 | 127,700 |
| 2024/04/15 | 1,660 | 1,680 | 1,657 | 1,669 | 86,400 |
| 2024/04/12 | 1,689 | 1,702 | 1,676 | 1,684 | 147,000 |
| 2024/04/11 | 1,651 | 1,675 | 1,650 | 1,672 | 98,100 |
| 2024/04/10 | 1,664 | 1,677 | 1,660 | 1,669 | 86,100 |
| 2024/04/09 | 1,670 | 1,674 | 1,649 | 1,664 | 128,200 |
| 2024/04/08 | 1,670 | 1,690 | 1,666 | 1,675 | 152,800 |
| 2024/04/05 | 1,634 | 1,654 | 1,621 | 1,636 | 97,000 |
| 2024/04/04 | 1,657 | 1,665 | 1,646 | 1,652 | 110,500 |
| 2024/04/03 | 1,645 | 1,673 | 1,638 | 1,657 | 93,900 |
| 2024/04/02 | 1,672 | 1,676 | 1,642 | 1,656 | 119,500 |
| 2024/04/01 | 1,743 | 1,743 | 1,669 | 1,672 | 132,000 |
| 2024/03/29 | 1,721 | 1,733 | 1,717 | 1,727 | 93,700 |
| 2024/03/28 | 1,726 | 1,733 | 1,713 | 1,721 | 113,800 |
| 2024/03/27 | 1,733 | 1,742 | 1,704 | 1,726 | 172,000 |
| 2024/03/26 | 1,726 | 1,730 | 1,707 | 1,720 | 121,400 |
| 2024/03/25 | 1,763 | 1,772 | 1,724 | 1,726 | 159,200 |
| 2024/03/22 | 1,751 | 1,799 | 1,749 | 1,772 | 203,700 |
| 2024/03/21 | 1,750 | 1,767 | 1,738 | 1,743 | 156,100 |
| 2024/03/19 | 1,697 | 1,742 | 1,693 | 1,729 | 131,700 |
| 2024/03/18 | 1,700 | 1,708 | 1,682 | 1,697 | 181,800 |
| 2024/03/15 | 1,680 | 1,705 | 1,675 | 1,704 | 189,200 |
| 2024/03/14 | 1,658 | 1,690 | 1,640 | 1,682 | 153,100 |
| 2024/03/13 | 1,651 | 1,670 | 1,623 | 1,644 | 150,800 |
| 2024/03/12 | 1,607 | 1,640 | 1,586 | 1,636 | 121,500 |
| 2024/03/11 | 1,613 | 1,625 | 1,598 | 1,618 | 150,900 |
| 2024/03/08 | 1,610 | 1,681 | 1,605 | 1,653 | 216,300 |
| 2024/03/07 | 1,682 | 1,682 | 1,621 | 1,626 | 181,700 |
| 2024/03/06 | 1,615 | 1,684 | 1,611 | 1,668 | 267,700 |
| 2024/03/05 | 1,576 | 1,623 | 1,558 | 1,616 | 209,000 |
| 2024/03/04 | 1,615 | 1,617 | 1,582 | 1,582 | 221,300 |
| 2024/03/01 | 1,622 | 1,635 | 1,604 | 1,615 | 164,800 |
| 2024/02/29 | 1,672 | 1,672 | 1,618 | 1,636 | 194,700 |
| 2024/02/28 | 1,644 | 1,680 | 1,643 | 1,656 | 188,900 |
| 2024/02/27 | 1,651 | 1,674 | 1,647 | 1,648 | 183,100 |
| 2024/02/26 | 1,619 | 1,655 | 1,607 | 1,652 | 295,200 |
| 2024/02/22 | 1,588 | 1,610 | 1,566 | 1,610 | 150,800 |
| 2024/02/21 | 1,615 | 1,623 | 1,572 | 1,572 | 230,300 |
| 2024/02/20 | 1,560 | 1,624 | 1,559 | 1,621 | 236,100 |
| 2024/02/19 | 1,544 | 1,555 | 1,532 | 1,550 | 111,600 |
| 2024/02/16 | 1,548 | 1,567 | 1,514 | 1,549 | 236,600 |
| 2024/02/15 | 1,549 | 1,578 | 1,521 | 1,548 | 363,200 |
| 2024/02/14 | 1,535 | 1,610 | 1,510 | 1,589 | 620,700 |
| 2024/02/13 | 1,541 | 1,566 | 1,534 | 1,566 | 220,600 |
| 2024/02/09 | 1,515 | 1,527 | 1,498 | 1,518 | 110,900 |
| 2024/02/08 | 1,540 | 1,546 | 1,499 | 1,511 | 294,400 |
| 2024/02/07 | 1,581 | 1,590 | 1,560 | 1,561 | 225,400 |
| 2024/02/06 | 1,590 | 1,616 | 1,588 | 1,593 | 142,500 |
| 2024/02/05 | 1,600 | 1,601 | 1,583 | 1,586 | 127,400 |
| 2024/02/02 | 1,586 | 1,587 | 1,557 | 1,581 | 150,800 |
| 2024/02/01 | 1,568 | 1,593 | 1,547 | 1,585 | 223,900 |
| 2024/01/31 | 1,530 | 1,577 | 1,521 | 1,576 | 257,200 |
| 2024/01/30 | 1,505 | 1,545 | 1,503 | 1,538 | 224,800 |
| 2024/01/29 | 1,486 | 1,503 | 1,482 | 1,502 | 134,300 |
| 2024/01/26 | 1,461 | 1,497 | 1,448 | 1,475 | 280,600 |
| 2024/01/25 | 1,444 | 1,465 | 1,438 | 1,461 | 190,900 |
| 2024/01/24 | 1,451 | 1,459 | 1,435 | 1,442 | 125,400 |
| 2024/01/23 | 1,469 | 1,469 | 1,441 | 1,447 | 156,100 |
| 2024/01/22 | 1,473 | 1,475 | 1,456 | 1,464 | 105,400 |
| 2024/01/19 | 1,450 | 1,459 | 1,438 | 1,451 | 197,800 |
| 2024/01/18 | 1,439 | 1,446 | 1,429 | 1,437 | 118,500 |
| 2024/01/17 | 1,472 | 1,485 | 1,442 | 1,442 | 150,600 |
| 2024/01/16 | 1,486 | 1,503 | 1,475 | 1,475 | 139,600 |
| 2024/01/15 | 1,471 | 1,487 | 1,468 | 1,487 | 178,300 |
| 2024/01/12 | 1,500 | 1,500 | 1,462 | 1,485 | 177,100 |
| 2024/01/11 | 1,505 | 1,506 | 1,477 | 1,490 | 139,100 |
| 2024/01/10 | 1,483 | 1,498 | 1,477 | 1,493 | 154,900 |
| 2024/01/09 | 1,470 | 1,480 | 1,459 | 1,474 | 188,600 |
| 2024/01/05 | 1,461 | 1,470 | 1,454 | 1,456 | 115,900 |
| 2024/01/04 | 1,450 | 1,464 | 1,423 | 1,461 | 141,100 |