7613 シークス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,081 | 1,087 | 1,063 | 1,085 | 418,900 | 1,085 |
| 2025-04-02 | 1,100 | 1,104 | 1,088 | 1,104 | 218,500 | 1,104 |
| 2025-04-01 | 1,109 | 1,109 | 1,095 | 1,100 | 167,000 | 1,100 |
| 2025-03-31 | 1,100 | 1,106 | 1,077 | 1,091 | 372,800 | 1,091 |
| 2025-03-28 | 1,105 | 1,115 | 1,098 | 1,110 | 220,100 | 1,110 |
| 2025-03-27 | 1,107 | 1,116 | 1,099 | 1,114 | 284,600 | 1,114 |
| 2025-03-26 | 1,111 | 1,119 | 1,104 | 1,113 | 173,200 | 1,113 |
| 2025-03-25 | 1,104 | 1,120 | 1,102 | 1,114 | 88,100 | 1,114 |
| 2025-03-24 | 1,105 | 1,117 | 1,100 | 1,107 | 146,100 | 1,107 |
| 2025-03-21 | 1,097 | 1,113 | 1,097 | 1,099 | 353,600 | 1,099 |
| 2025-03-19 | 1,110 | 1,123 | 1,103 | 1,103 | 132,000 | 1,103 |
| 2025-03-18 | 1,108 | 1,118 | 1,104 | 1,110 | 244,200 | 1,110 |
| 2025-03-17 | 1,075 | 1,106 | 1,074 | 1,101 | 389,500 | 1,101 |
| 2025-03-14 | 1,069 | 1,080 | 1,064 | 1,069 | 161,800 | 1,069 |
| 2025-03-13 | 1,085 | 1,088 | 1,067 | 1,069 | 186,500 | 1,069 |
| 2025-03-12 | 1,080 | 1,088 | 1,067 | 1,088 | 128,100 | 1,088 |
| 2025-03-11 | 1,061 | 1,084 | 1,059 | 1,084 | 173,500 | 1,084 |
| 2025-03-10 | 1,062 | 1,073 | 1,060 | 1,070 | 169,300 | 1,070 |
| 2025-03-07 | 1,057 | 1,059 | 1,047 | 1,050 | 198,900 | 1,050 |
| 2025-03-06 | 1,080 | 1,085 | 1,063 | 1,067 | 189,100 | 1,067 |
| 2025-03-05 | 1,070 | 1,078 | 1,062 | 1,070 | 227,300 | 1,070 |
| 2025-03-04 | 1,081 | 1,085 | 1,063 | 1,077 | 137,300 | 1,077 |
| 2025-03-03 | 1,070 | 1,090 | 1,069 | 1,090 | 172,700 | 1,090 |
| 2025-02-28 | 1,063 | 1,068 | 1,052 | 1,059 | 181,000 | 1,059 |
| 2025-02-27 | 1,055 | 1,069 | 1,055 | 1,067 | 117,200 | 1,067 |
| 2025-02-26 | 1,052 | 1,054 | 1,042 | 1,052 | 126,900 | 1,052 |
| 2025-02-25 | 1,048 | 1,053 | 1,043 | 1,051 | 119,300 | 1,051 |
| 2025-02-21 | 1,050 | 1,053 | 1,044 | 1,049 | 178,600 | 1,049 |
| 2025-02-20 | 1,065 | 1,067 | 1,053 | 1,053 | 173,500 | 1,053 |
| 2025-02-19 | 1,065 | 1,073 | 1,062 | 1,068 | 144,800 | 1,068 |
| 2025-02-18 | 1,067 | 1,071 | 1,055 | 1,062 | 205,200 | 1,062 |
| 2025-02-17 | 1,140 | 1,140 | 1,063 | 1,064 | 583,900 | 1,064 |
| 2025-02-14 | 1,178 | 1,178 | 1,148 | 1,157 | 201,400 | 1,157 |
| 2025-02-13 | 1,168 | 1,178 | 1,162 | 1,178 | 139,100 | 1,178 |
| 2025-02-12 | 1,172 | 1,174 | 1,152 | 1,163 | 114,700 | 1,163 |
| 2025-02-10 | 1,150 | 1,170 | 1,146 | 1,170 | 157,700 | 1,170 |
| 2025-02-07 | 1,140 | 1,152 | 1,137 | 1,152 | 162,500 | 1,152 |
| 2025-02-06 | 1,127 | 1,137 | 1,121 | 1,137 | 104,400 | 1,137 |
| 2025-02-05 | 1,115 | 1,124 | 1,111 | 1,122 | 134,400 | 1,122 |
| 2025-02-04 | 1,106 | 1,120 | 1,106 | 1,107 | 141,700 | 1,107 |
| 2025-02-03 | 1,134 | 1,135 | 1,102 | 1,102 | 254,800 | 1,102 |
| 2025-01-31 | 1,141 | 1,143 | 1,130 | 1,135 | 114,700 | 1,135 |
| 2025-01-30 | 1,142 | 1,147 | 1,133 | 1,142 | 158,800 | 1,142 |
| 2025-01-29 | 1,155 | 1,159 | 1,146 | 1,148 | 137,300 | 1,148 |
| 2025-01-28 | 1,145 | 1,151 | 1,138 | 1,149 | 147,700 | 1,149 |
| 2025-01-27 | 1,154 | 1,158 | 1,141 | 1,146 | 113,400 | 1,146 |
| 2025-01-24 | 1,148 | 1,148 | 1,138 | 1,141 | 128,500 | 1,141 |
| 2025-01-23 | 1,154 | 1,154 | 1,134 | 1,148 | 117,100 | 1,148 |
| 2025-01-22 | 1,150 | 1,159 | 1,138 | 1,153 | 120,600 | 1,153 |
| 2025-01-21 | 1,150 | 1,151 | 1,136 | 1,144 | 119,400 | 1,144 |
| 2025-01-20 | 1,137 | 1,145 | 1,131 | 1,139 | 127,700 | 1,139 |
| 2025-01-17 | 1,131 | 1,135 | 1,117 | 1,126 | 166,700 | 1,126 |
| 2025-01-16 | 1,160 | 1,160 | 1,131 | 1,133 | 162,200 | 1,133 |
| 2025-01-15 | 1,152 | 1,154 | 1,142 | 1,149 | 194,400 | 1,149 |
| 2025-01-14 | 1,154 | 1,157 | 1,136 | 1,146 | 176,800 | 1,146 |
| 2025-01-10 | 1,165 | 1,168 | 1,153 | 1,154 | 169,000 | 1,154 |
| 2025-01-09 | 1,180 | 1,181 | 1,158 | 1,167 | 207,200 | 1,167 |
| 2025-01-08 | 1,195 | 1,208 | 1,183 | 1,186 | 267,500 | 1,186 |
| 2025-01-07 | 1,175 | 1,195 | 1,175 | 1,189 | 259,800 | 1,189 |
| 2025-01-06 | 1,198 | 1,204 | 1,166 | 1,174 | 314,400 | 1,174 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2007-12-25]1株→2株 [2004-12-27]1株→2株