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 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 830 | 830 | 817 | 817 | 16,600 | 817 |
| 2025-07-14 | 840 | 840 | 824 | 833 | 22,600 | 833 |
| 2025-07-11 | 845 | 852 | 845 | 849 | 15,800 | 849 |
| 2025-07-10 | 850 | 850 | 845 | 848 | 27,000 | 848 |
| 2025-07-09 | 860 | 860 | 857 | 859 | 19,400 | 859 |
| 2025-07-08 | 860 | 861 | 852 | 853 | 24,500 | 853 |
| 2025-07-07 | 869 | 869 | 861 | 868 | 6,300 | 868 |
| 2025-07-04 | 874 | 879 | 859 | 869 | 41,400 | 869 |
| 2025-07-03 | 877 | 880 | 871 | 879 | 9,800 | 879 |
| 2025-07-02 | 875 | 881 | 870 | 877 | 14,400 | 877 |
| 2025-07-01 | 880 | 880 | 875 | 880 | 15,300 | 880 |
| 2025-06-30 | 893 | 893 | 878 | 880 | 43,300 | 880 |
| 2025-06-27 | 900 | 900 | 898 | 900 | 16,600 | 900 |
| 2025-06-26 | 909 | 912 | 890 | 900 | 32,500 | 900 |
| 2025-06-25 | 950 | 960 | 923 | 923 | 39,900 | 923 |
| 2025-06-24 | 940 | 949 | 940 | 942 | 3,700 | 942 |
| 2025-06-23 | 941 | 947 | 933 | 934 | 4,000 | 934 |
| 2025-06-20 | 950 | 950 | 945 | 950 | 8,300 | 950 |
| 2025-06-19 | 962 | 965 | 956 | 957 | 7,500 | 957 |
| 2025-06-18 | 980 | 980 | 964 | 970 | 20,200 | 970 |
| 2025-06-17 | 1,000 | 1,007 | 995 | 995 | 2,800 | 995 |
| 2025-06-16 | 993 | 1,004 | 993 | 1,000 | 5,600 | 1,000 |
| 2025-06-13 | 1,014 | 1,015 | 990 | 993 | 15,200 | 993 |
| 2025-06-12 | 1,003 | 1,099 | 1,002 | 1,020 | 32,900 | 1,020 |
| 2025-06-11 | 1,007 | 1,016 | 1,002 | 1,016 | 3,500 | 1,016 |
| 2025-06-10 | 1,007 | 1,021 | 1,007 | 1,010 | 2,900 | 1,010 |
| 2025-06-09 | 1,004 | 1,020 | 1,004 | 1,015 | 2,400 | 1,015 |
| 2025-06-06 | 1,011 | 1,019 | 1,004 | 1,019 | 2,600 | 1,019 |
| 2025-06-05 | 1,020 | 1,020 | 1,000 | 1,010 | 6,700 | 1,010 |
| 2025-06-04 | 1,050 | 1,050 | 1,023 | 1,023 | 7,400 | 1,023 |
| 2025-06-03 | 1,060 | 1,060 | 1,025 | 1,034 | 5,300 | 1,034 |
| 2025-06-02 | 1,045 | 1,045 | 1,021 | 1,039 | 2,400 | 1,039 |
| 2025-05-30 | 1,024 | 1,039 | 1,021 | 1,038 | 3,300 | 1,038 |
| 2025-05-29 | 1,062 | 1,062 | 1,035 | 1,036 | 3,600 | 1,036 |
| 2025-05-28 | 1,080 | 1,094 | 1,045 | 1,061 | 8,100 | 1,061 |
| 2025-05-27 | 1,036 | 1,059 | 1,023 | 1,050 | 5,100 | 1,050 |
| 2025-05-26 | 1,050 | 1,055 | 1,033 | 1,035 | 8,700 | 1,035 |
| 2025-05-23 | 1,030 | 1,149 | 1,026 | 1,080 | 43,900 | 1,080 |
| 2025-05-22 | 1,000 | 1,007 | 996 | 1,002 | 2,800 | 1,002 |
| 2025-05-21 | 1,000 | 1,017 | 1,000 | 1,000 | 1,800 | 1,000 |
| 2025-05-20 | 1,000 | 1,027 | 980 | 990 | 8,200 | 990 |
| 2025-05-19 | 1,014 | 1,049 | 1,000 | 1,004 | 8,700 | 1,004 |
| 2025-05-16 | 1,003 | 1,029 | 999 | 999 | 7,500 | 999 |
| 2025-05-15 | 986 | 1,004 | 985 | 995 | 1,500 | 995 |
| 2025-05-14 | 998 | 1,004 | 985 | 999 | 7,800 | 999 |
| 2025-05-13 | 1,009 | 1,010 | 998 | 998 | 4,700 | 998 |
| 2025-05-12 | 979 | 1,010 | 978 | 1,008 | 5,500 | 1,008 |
| 2025-05-09 | 990 | 997 | 977 | 977 | 4,100 | 977 |
| 2025-05-08 | 990 | 1,000 | 980 | 980 | 4,300 | 980 |
| 2025-05-07 | 1,000 | 1,000 | 984 | 984 | 3,600 | 984 |
| 2025-05-02 | 1,050 | 1,050 | 990 | 1,000 | 17,500 | 1,000 |
| 2025-05-01 | 1,097 | 1,097 | 1,005 | 1,026 | 37,100 | 1,026 |
| 2025-04-30 | 1,153 | 1,213 | 1,043 | 1,067 | 163,300 | 1,067 |
| 2025-04-28 | 921 | 1,073 | 921 | 1,073 | 153,600 | 1,073 |
| 2025-04-25 | 921 | 925 | 916 | 923 | 8,300 | 923 |
| 2025-04-24 | 920 | 927 | 906 | 915 | 3,200 | 915 |
| 2025-04-23 | 930 | 930 | 915 | 918 | 2,500 | 918 |
| 2025-04-22 | 932 | 932 | 900 | 930 | 5,200 | 930 |
| 2025-04-21 | 922 | 926 | 902 | 902 | 7,400 | 902 |
| 2025-04-18 | 919 | 925 | 915 | 915 | 1,000 | 915 |
| 2025-04-17 | 915 | 915 | 902 | 909 | 2,100 | 909 |
| 2025-04-16 | 926 | 926 | 904 | 915 | 4,100 | 915 |
| 2025-04-15 | 904 | 925 | 901 | 925 | 4,000 | 925 |
| 2025-04-14 | 902 | 926 | 901 | 913 | 3,800 | 913 |
| 2025-04-11 | 895 | 901 | 870 | 900 | 2,400 | 900 |
| 2025-04-10 | 920 | 936 | 900 | 900 | 8,400 | 900 |
| 2025-04-09 | 827 | 838 | 816 | 837 | 3,500 | 837 |
| 2025-04-08 | 822 | 865 | 821 | 827 | 8,000 | 827 |
| 2025-04-07 | 765 | 855 | 765 | 777 | 24,200 | 777 |
| 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