6614 (株)シキノハイテック の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 920 | 921 | 880 | 915 | 15,500 | 915 |
| 2025-04-03 | 906 | 959 | 900 | 935 | 14,300 | 935 |
| 2025-04-02 | 987 | 999 | 979 | 981 | 5,800 | 981 |
| 2025-04-01 | 1,056 | 1,073 | 986 | 988 | 11,400 | 988 |
| 2025-03-31 | 1,076 | 1,081 | 1,054 | 1,059 | 10,400 | 1,059 |
| 2025-03-28 | 1,109 | 1,109 | 1,096 | 1,103 | 6,900 | 1,103 |
| 2025-03-27 | 1,168 | 1,169 | 1,116 | 1,140 | 5,200 | 1,140 |
| 2025-03-26 | 1,118 | 1,179 | 1,115 | 1,179 | 15,300 | 1,179 |
| 2025-03-25 | 1,106 | 1,122 | 1,104 | 1,115 | 7,300 | 1,115 |
| 2025-03-24 | 1,174 | 1,174 | 1,110 | 1,110 | 16,700 | 1,110 |
| 2025-03-21 | 1,194 | 1,194 | 1,150 | 1,152 | 14,700 | 1,152 |
| 2025-03-19 | 1,166 | 1,196 | 1,150 | 1,178 | 25,200 | 1,178 |
| 2025-03-18 | 1,320 | 1,320 | 1,164 | 1,196 | 72,700 | 1,196 |
| 2025-03-17 | 1,263 | 1,379 | 1,211 | 1,290 | 171,000 | 1,290 |
| 2025-03-14 | 1,340 | 1,383 | 1,313 | 1,383 | 232,700 | 1,383 |
| 2025-03-13 | 948 | 1,083 | 947 | 1,083 | 57,300 | 1,083 |
| 2025-03-12 | 936 | 941 | 929 | 933 | 4,700 | 933 |
| 2025-03-11 | 922 | 933 | 916 | 933 | 3,600 | 933 |
| 2025-03-10 | 944 | 944 | 925 | 926 | 3,300 | 926 |
| 2025-03-07 | 922 | 945 | 922 | 938 | 3,300 | 938 |
| 2025-03-06 | 921 | 926 | 921 | 925 | 1,800 | 925 |
| 2025-03-05 | 920 | 929 | 917 | 926 | 6,100 | 926 |
| 2025-03-04 | 933 | 933 | 920 | 920 | 1,800 | 920 |
| 2025-03-03 | 917 | 948 | 916 | 948 | 9,100 | 948 |
| 2025-02-28 | 939 | 944 | 921 | 921 | 6,200 | 921 |
| 2025-02-27 | 956 | 961 | 941 | 941 | 3,000 | 941 |
| 2025-02-26 | 962 | 967 | 941 | 962 | 3,000 | 962 |
| 2025-02-25 | 954 | 972 | 950 | 970 | 5,900 | 970 |
| 2025-02-21 | 960 | 969 | 954 | 961 | 4,000 | 961 |
| 2025-02-20 | 970 | 970 | 954 | 968 | 2,100 | 968 |
| 2025-02-19 | 978 | 990 | 963 | 977 | 4,600 | 977 |
| 2025-02-18 | 964 | 990 | 963 | 970 | 7,100 | 970 |
| 2025-02-17 | 962 | 977 | 955 | 964 | 3,800 | 964 |
| 2025-02-14 | 999 | 999 | 963 | 970 | 16,300 | 970 |
| 2025-02-13 | 1,000 | 1,018 | 995 | 997 | 18,600 | 997 |
| 2025-02-12 | 1,000 | 1,000 | 990 | 1,000 | 3,700 | 1,000 |
| 2025-02-10 | 995 | 1,010 | 994 | 1,001 | 4,800 | 1,001 |
| 2025-02-07 | 990 | 1,005 | 985 | 994 | 5,000 | 994 |
| 2025-02-06 | 998 | 1,007 | 989 | 989 | 5,500 | 989 |
| 2025-02-05 | 1,006 | 1,006 | 986 | 998 | 1,900 | 998 |
| 2025-02-04 | 992 | 1,006 | 992 | 1,002 | 4,000 | 1,002 |
| 2025-02-03 | 981 | 998 | 980 | 983 | 9,300 | 983 |
| 2025-01-31 | 1,002 | 1,005 | 996 | 1,003 | 3,400 | 1,003 |
| 2025-01-30 | 1,007 | 1,007 | 997 | 1,002 | 3,300 | 1,002 |
| 2025-01-29 | 1,010 | 1,012 | 1,002 | 1,007 | 3,000 | 1,007 |
| 2025-01-28 | 995 | 1,020 | 995 | 1,003 | 5,300 | 1,003 |
| 2025-01-27 | 1,014 | 1,019 | 999 | 999 | 3,400 | 999 |
| 2025-01-24 | 1,016 | 1,024 | 1,005 | 1,011 | 4,700 | 1,011 |
| 2025-01-23 | 1,021 | 1,021 | 1,000 | 1,000 | 1,900 | 1,000 |
| 2025-01-22 | 999 | 1,040 | 998 | 1,021 | 7,400 | 1,021 |
| 2025-01-21 | 1,014 | 1,018 | 1,000 | 1,004 | 3,700 | 1,004 |
| 2025-01-20 | 1,005 | 1,026 | 1,004 | 1,019 | 4,200 | 1,019 |
| 2025-01-17 | 990 | 1,010 | 972 | 1,002 | 8,100 | 1,002 |
| 2025-01-16 | 1,013 | 1,025 | 999 | 999 | 4,700 | 999 |
| 2025-01-15 | 1,041 | 1,041 | 1,008 | 1,009 | 2,500 | 1,009 |
| 2025-01-14 | 1,045 | 1,045 | 1,000 | 1,015 | 5,000 | 1,015 |
| 2025-01-10 | 1,060 | 1,062 | 1,036 | 1,045 | 4,700 | 1,045 |
| 2025-01-09 | 1,058 | 1,058 | 1,031 | 1,047 | 3,600 | 1,047 |
| 2025-01-08 | 1,035 | 1,057 | 1,021 | 1,042 | 8,700 | 1,042 |
| 2025-01-07 | 1,021 | 1,043 | 1,016 | 1,035 | 8,900 | 1,035 |
| 2025-01-06 | 1,030 | 1,048 | 1,010 | 1,011 | 7,700 | 1,011 |
分割・併合履歴 ： なし