6614 (株)シキノハイテック の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2,360 | 2,432 | 2,360 | 2,398 | 29,700 | 2,398 |
| 2024-04-23 | 2,394 | 2,434 | 2,315 | 2,330 | 37,400 | 2,330 |
| 2024-04-22 | 2,476 | 2,496 | 2,397 | 2,398 | 36,900 | 2,398 |
| 2024-04-19 | 2,555 | 2,580 | 2,451 | 2,474 | 55,900 | 2,474 |
| 2024-04-18 | 2,492 | 2,626 | 2,418 | 2,600 | 78,700 | 2,600 |
| 2024-04-17 | 2,462 | 2,560 | 2,412 | 2,491 | 128,000 | 2,491 |
| 2024-04-16 | 2,348 | 2,348 | 2,273 | 2,312 | 35,700 | 2,312 |
| 2024-04-15 | 2,348 | 2,368 | 2,335 | 2,350 | 10,000 | 2,350 |
| 2024-04-12 | 2,404 | 2,420 | 2,376 | 2,392 | 16,100 | 2,392 |
| 2024-04-11 | 2,380 | 2,380 | 2,339 | 2,372 | 12,700 | 2,372 |
| 2024-04-10 | 2,424 | 2,449 | 2,379 | 2,382 | 10,400 | 2,382 |
| 2024-04-09 | 2,381 | 2,419 | 2,360 | 2,405 | 11,600 | 2,405 |
| 2024-04-08 | 2,368 | 2,398 | 2,333 | 2,377 | 20,100 | 2,377 |
| 2024-04-05 | 2,346 | 2,375 | 2,320 | 2,354 | 20,500 | 2,354 |
| 2024-04-04 | 2,404 | 2,447 | 2,370 | 2,376 | 16,600 | 2,376 |
| 2024-04-03 | 2,344 | 2,410 | 2,323 | 2,394 | 16,800 | 2,394 |
| 2024-04-02 | 2,445 | 2,457 | 2,383 | 2,386 | 38,000 | 2,386 |
| 2024-04-01 | 2,510 | 2,545 | 2,440 | 2,449 | 30,700 | 2,449 |
| 2024-03-29 | 2,467 | 2,512 | 2,451 | 2,506 | 19,100 | 2,506 |
| 2024-03-28 | 2,470 | 2,504 | 2,458 | 2,467 | 12,700 | 2,467 |
| 2024-03-27 | 2,553 | 2,553 | 2,464 | 2,464 | 16,700 | 2,464 |
| 2024-03-26 | 2,504 | 2,525 | 2,464 | 2,478 | 33,000 | 2,478 |
| 2024-03-25 | 2,600 | 2,610 | 2,502 | 2,504 | 38,000 | 2,504 |
| 2024-03-22 | 2,604 | 2,645 | 2,562 | 2,584 | 31,400 | 2,584 |
| 2024-03-21 | 2,618 | 2,638 | 2,573 | 2,584 | 37,600 | 2,584 |
| 2024-03-19 | 2,604 | 2,644 | 2,562 | 2,617 | 28,600 | 2,617 |
| 2024-03-18 | 2,506 | 2,614 | 2,490 | 2,596 | 48,700 | 2,596 |
| 2024-03-15 | 2,560 | 2,600 | 2,506 | 2,513 | 44,200 | 2,513 |
| 2024-03-14 | 2,667 | 2,685 | 2,550 | 2,578 | 66,900 | 2,578 |
| 2024-03-13 | 2,818 | 2,899 | 2,680 | 2,717 | 124,100 | 2,717 |
| 2024-03-12 | 2,650 | 2,820 | 2,569 | 2,815 | 138,400 | 2,815 |
| 2024-03-11 | 2,629 | 2,758 | 2,580 | 2,650 | 270,400 | 2,650 |
| 2024-03-08 | 2,472 | 2,573 | 2,472 | 2,530 | 55,500 | 2,530 |
| 2024-03-07 | 2,457 | 2,531 | 2,445 | 2,469 | 49,700 | 2,469 |
| 2024-03-06 | 2,371 | 2,441 | 2,370 | 2,407 | 19,100 | 2,407 |
| 2024-03-05 | 2,424 | 2,448 | 2,371 | 2,409 | 17,200 | 2,409 |
| 2024-03-04 | 2,510 | 2,536 | 2,433 | 2,436 | 32,700 | 2,436 |
| 2024-03-01 | 2,475 | 2,510 | 2,446 | 2,463 | 12,600 | 2,463 |
| 2024-02-29 | 2,479 | 2,479 | 2,425 | 2,475 | 10,400 | 2,475 |
| 2024-02-28 | 2,505 | 2,540 | 2,459 | 2,482 | 18,200 | 2,482 |
| 2024-02-27 | 2,549 | 2,589 | 2,484 | 2,532 | 38,300 | 2,532 |
| 2024-02-26 | 2,414 | 2,557 | 2,407 | 2,534 | 68,400 | 2,534 |
| 2024-02-22 | 2,388 | 2,450 | 2,346 | 2,375 | 28,700 | 2,375 |
| 2024-02-21 | 2,312 | 2,339 | 2,296 | 2,328 | 26,700 | 2,328 |
| 2024-02-20 | 2,367 | 2,370 | 2,310 | 2,330 | 23,000 | 2,330 |
| 2024-02-19 | 2,424 | 2,424 | 2,333 | 2,365 | 59,000 | 2,365 |
| 2024-02-16 | 2,390 | 2,480 | 2,389 | 2,439 | 39,900 | 2,439 |
| 2024-02-15 | 2,480 | 2,480 | 2,357 | 2,401 | 82,400 | 2,401 |
| 2024-02-14 | 2,620 | 2,668 | 2,590 | 2,640 | 42,900 | 2,640 |
| 2024-02-13 | 2,543 | 2,683 | 2,543 | 2,657 | 52,800 | 2,657 |
| 2024-02-09 | 2,580 | 2,604 | 2,540 | 2,540 | 20,600 | 2,540 |
| 2024-02-08 | 2,575 | 2,600 | 2,525 | 2,580 | 27,000 | 2,580 |
| 2024-02-07 | 2,668 | 2,668 | 2,562 | 2,563 | 41,200 | 2,563 |
| 2024-02-06 | 2,683 | 2,683 | 2,631 | 2,673 | 17,000 | 2,673 |
| 2024-02-05 | 2,672 | 2,725 | 2,656 | 2,674 | 49,700 | 2,674 |
| 2024-02-02 | 2,565 | 2,646 | 2,565 | 2,612 | 25,300 | 2,612 |
| 2024-02-01 | 2,550 | 2,593 | 2,525 | 2,561 | 23,700 | 2,561 |
| 2024-01-31 | 2,596 | 2,600 | 2,555 | 2,586 | 23,500 | 2,586 |
| 2024-01-30 | 2,654 | 2,654 | 2,602 | 2,620 | 19,200 | 2,620 |
| 2024-01-29 | 2,622 | 2,659 | 2,611 | 2,624 | 20,300 | 2,624 |
| 2024-01-26 | 2,690 | 2,690 | 2,602 | 2,610 | 31,800 | 2,610 |
| 2024-01-25 | 2,700 | 2,718 | 2,630 | 2,691 | 45,400 | 2,691 |
| 2024-01-24 | 2,620 | 2,692 | 2,620 | 2,689 | 44,700 | 2,689 |
| 2024-01-23 | 2,715 | 2,715 | 2,610 | 2,611 | 81,400 | 2,611 |
| 2024-01-22 | 2,566 | 2,702 | 2,510 | 2,700 | 133,300 | 2,700 |
| 2024-01-19 | 2,471 | 2,523 | 2,451 | 2,516 | 34,000 | 2,516 |
| 2024-01-18 | 2,400 | 2,463 | 2,389 | 2,437 | 19,300 | 2,437 |
| 2024-01-17 | 2,492 | 2,527 | 2,420 | 2,420 | 43,800 | 2,420 |
| 2024-01-16 | 2,550 | 2,550 | 2,483 | 2,492 | 22,300 | 2,492 |
| 2024-01-15 | 2,523 | 2,550 | 2,500 | 2,538 | 32,900 | 2,538 |
| 2024-01-12 | 2,555 | 2,572 | 2,487 | 2,522 | 34,500 | 2,522 |
| 2024-01-11 | 2,617 | 2,624 | 2,535 | 2,572 | 39,000 | 2,572 |
| 2024-01-10 | 2,580 | 2,628 | 2,545 | 2,588 | 49,900 | 2,588 |
| 2024-01-09 | 2,489 | 2,567 | 2,463 | 2,555 | 56,100 | 2,555 |
| 2024-01-05 | 2,520 | 2,542 | 2,430 | 2,441 | 34,200 | 2,441 |
| 2024-01-04 | 2,485 | 2,587 | 2,438 | 2,523 | 51,100 | 2,523 |
分割・併合履歴 ： なし
