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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 1,221 | 1,240 | 1,221 | 1,226 | 128,000 | 1,226 |
| 2025-07-10 | 1,221 | 1,224 | 1,210 | 1,217 | 144,400 | 1,217 |
| 2025-07-09 | 1,207 | 1,232 | 1,207 | 1,225 | 175,000 | 1,225 |
| 2025-07-08 | 1,187 | 1,212 | 1,184 | 1,206 | 198,900 | 1,206 |
| 2025-07-07 | 1,185 | 1,196 | 1,179 | 1,190 | 143,100 | 1,190 |
| 2025-07-04 | 1,196 | 1,200 | 1,182 | 1,182 | 84,800 | 1,182 |
| 2025-07-03 | 1,196 | 1,198 | 1,186 | 1,190 | 116,700 | 1,190 |
| 2025-07-02 | 1,160 | 1,197 | 1,160 | 1,194 | 207,800 | 1,194 |
| 2025-07-01 | 1,166 | 1,171 | 1,159 | 1,168 | 120,500 | 1,168 |
| 2025-06-30 | 1,161 | 1,171 | 1,158 | 1,166 | 204,500 | 1,166 |
| 2025-06-27 | 1,145 | 1,160 | 1,138 | 1,157 | 242,400 | 1,157 |
| 2025-06-26 | 1,141 | 1,161 | 1,137 | 1,158 | 237,300 | 1,158 |
| 2025-06-25 | 1,143 | 1,146 | 1,135 | 1,145 | 86,000 | 1,145 |
| 2025-06-24 | 1,138 | 1,144 | 1,129 | 1,142 | 83,600 | 1,142 |
| 2025-06-23 | 1,123 | 1,137 | 1,120 | 1,130 | 146,300 | 1,130 |
| 2025-06-20 | 1,141 | 1,149 | 1,133 | 1,133 | 202,400 | 1,133 |
| 2025-06-19 | 1,144 | 1,150 | 1,137 | 1,146 | 90,400 | 1,146 |
| 2025-06-18 | 1,135 | 1,145 | 1,131 | 1,143 | 80,300 | 1,143 |
| 2025-06-17 | 1,126 | 1,135 | 1,124 | 1,135 | 107,300 | 1,135 |
| 2025-06-16 | 1,132 | 1,137 | 1,125 | 1,128 | 95,200 | 1,128 |
| 2025-06-13 | 1,150 | 1,151 | 1,131 | 1,132 | 123,300 | 1,132 |
| 2025-06-12 | 1,161 | 1,164 | 1,152 | 1,158 | 94,900 | 1,158 |
| 2025-06-11 | 1,152 | 1,161 | 1,150 | 1,161 | 110,500 | 1,161 |
| 2025-06-10 | 1,149 | 1,156 | 1,147 | 1,149 | 95,200 | 1,149 |
| 2025-06-09 | 1,146 | 1,149 | 1,137 | 1,145 | 99,800 | 1,145 |
| 2025-06-06 | 1,154 | 1,154 | 1,142 | 1,143 | 100,600 | 1,143 |
| 2025-06-05 | 1,147 | 1,160 | 1,147 | 1,153 | 75,700 | 1,153 |
| 2025-06-04 | 1,149 | 1,162 | 1,149 | 1,153 | 90,000 | 1,153 |
| 2025-06-03 | 1,160 | 1,164 | 1,146 | 1,148 | 125,700 | 1,148 |
| 2025-06-02 | 1,158 | 1,163 | 1,151 | 1,160 | 110,700 | 1,160 |
| 2025-05-30 | 1,153 | 1,165 | 1,152 | 1,160 | 127,200 | 1,160 |
| 2025-05-29 | 1,150 | 1,165 | 1,150 | 1,158 | 99,200 | 1,158 |
| 2025-05-28 | 1,145 | 1,154 | 1,142 | 1,147 | 80,100 | 1,147 |
| 2025-05-27 | 1,137 | 1,140 | 1,130 | 1,136 | 43,000 | 1,136 |
| 2025-05-26 | 1,132 | 1,141 | 1,130 | 1,133 | 80,500 | 1,133 |
| 2025-05-23 | 1,126 | 1,139 | 1,126 | 1,132 | 93,600 | 1,132 |
| 2025-05-22 | 1,125 | 1,135 | 1,119 | 1,127 | 112,000 | 1,127 |
| 2025-05-21 | 1,140 | 1,156 | 1,137 | 1,137 | 160,900 | 1,137 |
| 2025-05-20 | 1,120 | 1,145 | 1,119 | 1,125 | 190,700 | 1,125 |
| 2025-05-19 | 1,120 | 1,127 | 1,114 | 1,120 | 123,100 | 1,120 |
| 2025-05-16 | 1,135 | 1,138 | 1,116 | 1,120 | 141,500 | 1,120 |
| 2025-05-15 | 1,182 | 1,190 | 1,133 | 1,139 | 403,900 | 1,139 |
| 2025-05-14 | 1,103 | 1,105 | 1,077 | 1,101 | 144,700 | 1,101 |
| 2025-05-13 | 1,096 | 1,106 | 1,092 | 1,094 | 126,000 | 1,094 |
| 2025-05-12 | 1,062 | 1,081 | 1,062 | 1,079 | 109,100 | 1,079 |
| 2025-05-09 | 1,055 | 1,064 | 1,053 | 1,062 | 114,200 | 1,062 |
| 2025-05-08 | 1,056 | 1,057 | 1,043 | 1,049 | 104,400 | 1,049 |
| 2025-05-07 | 1,067 | 1,067 | 1,057 | 1,057 | 128,300 | 1,057 |
| 2025-05-02 | 1,059 | 1,064 | 1,054 | 1,062 | 88,600 | 1,062 |
| 2025-05-01 | 1,046 | 1,060 | 1,040 | 1,052 | 94,000 | 1,052 |
| 2025-04-30 | 1,047 | 1,051 | 1,036 | 1,050 | 122,000 | 1,050 |
| 2025-04-28 | 1,043 | 1,047 | 1,037 | 1,042 | 99,700 | 1,042 |
| 2025-04-25 | 1,030 | 1,037 | 1,026 | 1,035 | 67,500 | 1,035 |
| 2025-04-24 | 1,010 | 1,029 | 1,009 | 1,019 | 99,600 | 1,019 |
| 2025-04-23 | 1,005 | 1,010 | 999 | 1,004 | 192,700 | 1,004 |
| 2025-04-22 | 990 | 998 | 990 | 994 | 107,600 | 994 |
| 2025-04-21 | 998 | 1,006 | 988 | 993 | 191,400 | 993 |
| 2025-04-18 | 987 | 1,003 | 983 | 1,003 | 100,400 | 1,003 |
| 2025-04-17 | 976 | 985 | 967 | 985 | 117,800 | 985 |
| 2025-04-16 | 982 | 992 | 969 | 979 | 154,800 | 979 |
| 2025-04-15 | 968 | 982 | 962 | 982 | 113,600 | 982 |
| 2025-04-14 | 950 | 963 | 940 | 958 | 391,500 | 958 |
| 2025-04-11 | 915 | 935 | 900 | 935 | 328,000 | 935 |
| 2025-04-10 | 958 | 960 | 941 | 955 | 407,600 | 955 |
| 2025-04-09 | 913 | 918 | 881 | 883 | 806,400 | 883 |
| 2025-04-08 | 952 | 985 | 946 | 951 | 318,300 | 951 |
| 2025-04-07 | 919 | 933 | 900 | 907 | 444,200 | 907 |
| 2025-04-04 | 1,068 | 1,077 | 1,011 | 1,021 | 467,000 | 1,021 |
| 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