シキノハイテック(6614) 東証JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/06/18 3,265.0 3,450.0 3,170.0 3,235.0 800,600
2021/06/17 2,813.0 3,285.0 2,767.0 3,155.0 930,000
2021/06/16 2,737.0 2,837.0 2,710.0 2,824.0 336,300
2021/06/15 2,603.0 2,840.0 2,603.0 2,784.0 508,000
2021/06/14 2,484.0 2,620.0 2,417.0 2,603.0 301,400
2021/06/11 2,592.0 2,647.0 2,439.0 2,460.0 342,100
2021/06/10 2,515.0 2,640.0 2,452.0 2,542.0 575,700
2021/06/09 2,828.0 2,828.0 2,502.0 2,507.0 1,088,200
2021/06/08 2,788.0 2,986.0 2,739.0 2,783.0 2,362,900
2021/06/07 2,698.0 2,900.0 2,620.0 2,788.0 2,869,500
2021/06/04 2,313.0 2,598.0 2,313.0 2,598.0 1,509,200
2021/06/03 2,412.0 2,635.0 2,286.0 2,408.0 5,025,300
2021/06/02 2,154.0 2,490.0 2,084.0 2,462.0 4,537,800
2021/06/01 2,002.0 2,315.0 1,962.0 2,140.0 5,223,900
2021/05/31 1,863.0 1,942.0 1,862.0 1,925.0 106,600
2021/05/28 1,952.0 2,031.0 1,871.0 1,885.0 370,100
2021/05/27 1,959.0 1,959.0 1,891.0 1,930.0 128,400
2021/05/26 1,955.0 1,998.0 1,913.0 1,963.0 199,600
2021/05/25 1,930.0 2,017.0 1,890.0 1,979.0 465,500
2021/05/24 1,925.0 1,944.0 1,858.0 1,869.0 110,200
2021/05/21 1,976.0 2,019.0 1,900.0 1,930.0 799,100
2021/05/20 1,840.0 1,959.0 1,798.0 1,877.0 1,053,600
2021/05/19 1,600.0 1,972.0 1,597.0 1,858.0 1,272,300
2021/05/18 1,570.0 1,645.0 1,560.0 1,627.0 80,400
2021/05/17 1,634.0 1,642.0 1,548.0 1,590.0 170,400
2021/05/14 1,689.0 1,722.0 1,616.0 1,642.0 162,000
2021/05/13 1,680.0 1,778.0 1,657.0 1,689.0 197,200
2021/05/12 1,729.0 1,881.0 1,623.0 1,813.0 421,200
2021/05/11 1,855.0 1,865.0 1,700.0 1,714.0 284,000
2021/05/10 1,956.0 1,999.0 1,894.0 1,905.0 200,400
2021/05/07 1,950.0 2,024.0 1,875.0 2,006.0 178,200
2021/05/06 2,068.0 2,068.0 1,859.0 1,873.0 299,100
2021/04/30 2,067.0 2,080.0 2,022.0 2,029.0 121,600
2021/04/28 2,040.0 2,116.0 2,012.0 2,080.0 139,600
2021/04/27 2,119.0 2,139.0 2,030.0 2,060.0 251,000
2021/04/26 2,145.0 2,195.0 2,110.0 2,190.0 362,300
2021/04/23 2,061.0 2,115.0 2,044.0 2,098.0 183,600
2021/04/22 2,052.0 2,105.0 2,019.0 2,060.0 185,300
2021/04/21 2,060.0 2,090.0 2,000.0 2,034.0 223,700
2021/04/20 2,130.0 2,150.0 2,074.0 2,110.0 299,600
2021/04/19 2,142.0 2,218.0 2,118.0 2,158.0 460,900
2021/04/16 2,003.0 2,140.0 2,003.0 2,139.0 648,400
2021/04/15 2,044.0 2,159.0 2,010.0 2,025.0 1,136,300
2021/04/14 2,243.0 2,378.0 2,072.0 2,094.0 3,983,700
2021/04/13 1,980.0 2,343.0 1,967.0 2,343.0 9,530,000
2021/04/12 1,920.0 1,965.0 1,860.0 1,943.0 697,300
2021/04/09 1,806.0 1,920.0 1,793.0 1,920.0 738,700
2021/04/08 1,780.0 1,888.0 1,756.0 1,886.0 1,773,500
2021/04/07 1,567.0 1,695.0 1,556.0 1,671.0 602,700
2021/04/06 1,652.0 1,675.0 1,550.0 1,588.0 605,800