1. HOME >
  2. 株価時系列 >
  3. 7613 >
  4. 2019年

7613 シークス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5221,5491,5161,523127,2001,523
2019-12-271,5451,5531,5351,540224,7001,540
2019-12-261,5551,5731,5441,556276,4001,556
2019-12-251,5811,5891,5531,559154,1001,559
2019-12-241,6171,6211,5891,596157,9001,596
2019-12-231,6231,6261,5931,606187,7001,606
2019-12-201,6261,6291,5961,614168,8001,614
2019-12-191,6411,6411,6181,621141,4001,621
2019-12-181,6781,6781,6291,641209,4001,641
2019-12-171,6651,6671,6391,665194,4001,665
2019-12-161,6251,6541,6151,644269,2001,644
2019-12-131,5931,6111,5811,607311,0001,607
2019-12-121,5451,5621,5341,553149,9001,553
2019-12-111,5421,5531,5391,547158,8001,547
2019-12-101,5321,5541,5271,549174,1001,549
2019-12-091,5271,5481,5111,538198,8001,538
2019-12-061,5081,5251,4971,511161,7001,511
2019-12-051,5201,5451,5171,530190,6001,530
2019-12-041,5291,5341,5101,524194,3001,524
2019-12-031,5191,5641,5151,552100,8001,552
2019-12-021,5281,5601,5161,554128,4001,554
2019-11-291,5281,5401,5031,51197,6001,511
2019-11-281,5321,5371,5121,518119,8001,518
2019-11-271,5281,5351,5061,534168,1001,534
2019-11-261,5241,5571,5241,544226,8001,544
2019-11-251,4961,5171,4821,504198,2001,504
2019-11-221,4991,5161,4771,487141,8001,487
2019-11-211,5281,5311,4711,495243,9001,495
2019-11-201,5451,5631,5161,526200,1001,526
2019-11-191,5851,5861,5521,557141,5001,557
2019-11-181,5731,6181,5661,594241,6001,594
2019-11-151,5701,5941,5571,594206,7001,594
2019-11-141,5921,6171,5791,580246,5001,580
2019-11-131,5821,5991,5661,588216,8001,588
2019-11-121,6291,6361,5771,590353,6001,590
2019-11-111,6461,6571,6021,628318,2001,628
2019-11-081,6711,6741,6321,639123,2001,639
2019-11-071,6421,6441,6161,639114,3001,639
2019-11-061,6651,6651,6301,64294,0001,642
2019-11-051,6311,6591,6241,653226,6001,653
2019-11-011,6401,6471,6231,630184,9001,630
2019-10-311,6971,6971,6431,659113,3001,659
2019-10-301,6711,6731,6461,673129,4001,673
2019-10-291,6781,6901,6651,67998,1001,679
2019-10-281,6581,6681,6491,65773,0001,657
2019-10-251,6581,6631,6391,660105,6001,660
2019-10-241,6471,6621,6351,659102,3001,659
2019-10-231,6241,6581,6071,657116,6001,657
2019-10-211,6361,6361,6041,611121,9001,611
2019-10-181,6051,6401,6011,632182,9001,632
2019-10-171,6031,6181,5821,594131,6001,594
2019-10-161,6091,6221,5881,596122,9001,596
2019-10-151,5791,6351,5731,586255,5001,586
2019-10-111,5281,5591,5141,558159,7001,558
2019-10-101,5291,5451,4891,532164,7001,532
2019-10-091,4951,5291,4881,520242,8001,520
2019-10-081,4561,5261,4521,521193,1001,521
2019-10-071,4571,4751,4331,436158,5001,436
2019-10-041,4361,4461,4211,441174,5001,441
2019-10-031,4501,4621,4361,455112,9001,455
2019-10-021,4881,4941,4671,483112,1001,483
2019-10-011,4751,5211,4751,509125,5001,509
2019-09-301,4521,5121,4481,467167,6001,467
2019-09-271,4981,4981,4611,482156,3001,482
2019-09-261,4871,5201,4701,479159,6001,479
2019-09-251,4961,4971,4631,464115,4001,464
2019-09-241,4941,5311,4741,505158,4001,505
2019-09-201,5401,5501,4961,498315,2001,498
2019-09-191,5161,5331,4971,503179,8001,503
2019-09-181,5191,5411,5031,525297,8001,525
2019-09-171,5071,5201,4831,509172,5001,509
2019-09-131,5031,5231,4891,513216,0001,513
2019-09-121,5001,5091,4711,494169,4001,494
2019-09-111,4601,4981,4591,487182,3001,487
2019-09-101,4201,4541,4091,451187,2001,451
2019-09-091,4211,4211,3981,403147,8001,403
2019-09-061,4201,4521,4081,424255,6001,424
2019-09-051,3641,4151,3591,404276,0001,404
2019-09-041,3431,3601,3201,34984,4001,349
2019-09-031,3321,3601,3301,352125,0001,352
2019-09-021,3401,3591,3241,34592,2001,345
2019-08-301,3171,3611,3121,353185,5001,353
2019-08-291,3101,3251,2971,315200,9001,315
2019-08-281,3001,3001,2761,297176,9001,297
2019-08-271,2731,3111,2531,300184,5001,300
2019-08-261,2401,2721,2021,253388,9001,253
2019-08-231,2911,3201,2831,314270,9001,314
2019-08-221,2601,2631,2431,254128,6001,254
2019-08-211,2661,2831,2551,271122,6001,271
2019-08-201,2701,2931,2551,29282,2001,292
2019-08-191,2441,2851,2391,258147,9001,258
2019-08-161,2331,2331,2131,224150,8001,224
2019-08-151,2321,2481,2041,243171,2001,243
2019-08-141,2521,2681,2381,262200,6001,262
2019-08-131,2001,2291,2001,216322,2001,216
2019-08-091,1421,2401,1001,229656,4001,229
2019-08-081,1621,1751,1481,148187,5001,148
2019-08-071,1701,1731,1421,171277,9001,171
2019-08-061,1661,1941,1351,192523,8001,192
2019-08-051,2521,2651,1981,228429,8001,228
2019-08-021,3581,3661,2641,295423,7001,295
2019-08-011,3651,4031,3601,400121,7001,400
2019-07-311,3871,4151,3721,385200,7001,385
2019-07-301,3911,4011,3791,39192,8001,391
2019-07-291,3721,3961,3681,38167,6001,381
2019-07-261,3911,4221,3581,386217,0001,386
2019-07-251,4001,4401,4001,435121,3001,435
2019-07-241,4201,4241,3951,416190,3001,416
2019-07-231,3641,4221,3581,415276,7001,415
2019-07-221,3271,3681,3221,368216,4001,368
2019-07-191,3051,3411,3051,335117,7001,335
2019-07-181,3201,3411,2841,293152,6001,293
2019-07-171,3481,3581,3341,337126,2001,337
2019-07-161,3471,3741,3371,349184,1001,349
2019-07-121,3771,3781,3281,329105,6001,329
2019-07-111,3761,3871,3481,374168,5001,374
2019-07-101,3621,3841,3531,37691,4001,376
2019-07-091,3701,3901,3561,384192,5001,384
2019-07-081,4021,4071,3811,389257,3001,389
2019-07-051,3711,3851,3521,377151,6001,377
2019-07-041,3501,3801,3421,368180,4001,368
2019-07-031,3721,3731,3361,340139,3001,340
2019-07-021,3971,3971,3361,383321,7001,383
2019-07-011,3541,4371,3281,412614,3001,412
2019-06-281,3001,3041,2661,272151,1001,272
2019-06-271,2481,3111,2421,302215,6001,302
2019-06-261,2461,2651,2231,226101,6001,226
2019-06-251,2691,2781,2571,260137,7001,260
2019-06-241,2501,2661,2371,260182,6001,260
2019-06-211,2401,2631,2291,255222,1001,255
2019-06-201,2311,2421,2121,241161,3001,241
2019-06-191,2031,2631,2031,245248,4001,245
2019-06-181,1861,2131,1671,173137,2001,173
2019-06-171,2201,2311,2031,209109,1001,209
2019-06-141,2101,2221,1911,218129,2001,218
2019-06-131,2521,2601,2051,214235,1001,214
2019-06-121,2571,2921,2431,279211,8001,279
2019-06-111,2441,2661,2351,264117,0001,264
2019-06-101,2451,2521,2351,244161,6001,244
2019-06-071,2001,2221,1971,217156,4001,217
2019-06-061,2391,2401,1991,199250,2001,199
2019-06-051,2301,2701,2131,254340,5001,254
2019-06-041,1451,2001,1451,200307,3001,200
2019-06-031,1851,1851,1231,143420,1001,143
2019-05-311,2801,2851,1881,190502,7001,190
2019-05-301,2601,2901,2491,284139,6001,284
2019-05-291,2651,2861,2581,277114,6001,277
2019-05-281,2801,2911,2601,277251,7001,277
2019-05-271,3181,3221,2671,283225,3001,283
2019-05-241,3151,3441,2981,310336,4001,310
2019-05-231,3631,3721,3351,350119,5001,350
2019-05-221,4221,4261,3731,383188,7001,383
2019-05-211,4361,4471,3611,395313,0001,395
2019-05-201,5001,5151,4571,460118,5001,460
2019-05-171,4971,5061,4661,483181,3001,483
2019-05-161,5971,6211,4731,486419,3001,486
2019-05-151,5121,5771,5121,563164,1001,563
2019-05-141,5021,5641,4541,526540,0001,526
2019-05-131,5771,5781,5361,536174,0001,536
2019-05-101,5911,6251,5731,586196,1001,586
2019-05-091,6151,6201,5761,592251,0001,592
2019-05-081,6591,6681,6351,648190,0001,648
2019-05-071,7501,7591,6981,699154,6001,699
2019-04-261,8011,8061,7601,77697,4001,776
2019-04-251,7861,8061,7701,80384,1001,803
2019-04-241,8141,8231,7811,78679,9001,786
2019-04-231,8331,8391,8001,80475,8001,804
2019-04-221,8441,8741,8171,833184,9001,833
2019-04-191,8221,8371,8151,82971,6001,829
2019-04-181,8411,8501,7831,791173,9001,791
2019-04-171,7781,8731,7781,845236,6001,845
2019-04-161,7811,7911,7651,778148,8001,778
2019-04-151,7401,7771,7401,776136,0001,776
2019-04-121,7291,7351,7031,72277,9001,722
2019-04-111,7161,7341,6981,72890,5001,728
2019-04-101,7091,7341,6961,72388,7001,723
2019-04-091,7271,7371,6971,720106,8001,720
2019-04-081,7661,7661,7091,724105,6001,724
2019-04-051,7871,7871,7511,75582,4001,755
2019-04-041,7711,7841,7521,755136,7001,755
2019-04-031,7501,7851,7501,77561,4001,775
2019-04-021,7531,7781,7491,758147,5001,758
2019-04-011,7051,7391,6991,728185,0001,728
2019-03-291,7081,7181,6741,676238,6001,676
2019-03-281,6751,6841,6351,672104,0001,672
2019-03-271,6811,7051,6581,697147,6001,697
2019-03-261,6241,6551,6141,653170,0001,653
2019-03-251,6351,6401,5841,596160,4001,596
2019-03-221,6901,7071,6771,68395,8001,683
2019-03-201,6701,6931,6571,684121,4001,684
2019-03-191,6861,6931,6601,682130,3001,682
2019-03-181,6381,6881,6381,677152,6001,677
2019-03-151,6361,6501,6011,607238,6001,607
2019-03-141,6411,6591,6151,637177,6001,637
2019-03-131,6561,6671,6261,632191,4001,632
2019-03-121,6501,6741,6471,67092,3001,670
2019-03-111,6591,6681,6201,635134,4001,635
2019-03-081,6851,7081,6521,669199,3001,669
2019-03-071,7101,7251,6941,711171,1001,711
2019-03-061,7191,7481,7101,728195,2001,728
2019-03-051,7361,7671,7171,732268,1001,732
2019-03-041,6891,7501,6891,736268,3001,736
2019-03-011,6671,7111,6671,689240,6001,689
2019-02-281,6701,6801,6051,663307,7001,663
2019-02-271,6551,6781,6191,630130,6001,630
2019-02-261,7111,7121,6441,649310,7001,649
2019-02-251,7091,7321,7001,717141,0001,717
2019-02-221,6831,7251,6551,717263,9001,717
2019-02-211,7311,7311,6411,700454,5001,700
2019-02-201,7051,7651,6781,749778,8001,749
2019-02-191,6011,6821,5551,618621,2001,618
2019-02-181,5641,5791,5381,566197,9001,566
2019-02-151,6401,6401,5361,554300,9001,554
2019-02-141,6211,6831,6171,675519,1001,675
2019-02-131,5061,6901,4941,681722,8001,681
2019-02-121,4851,5341,4641,521203,5001,521
2019-02-081,4961,5001,4661,475158,6001,475
2019-02-071,5181,5371,5091,533172,5001,533
2019-02-061,5301,5391,4981,517167,5001,517
2019-02-051,5581,5601,5231,530110,2001,530
2019-02-041,5131,5571,5131,55663,0001,556
2019-02-011,5101,5431,4991,51589,8001,515
2019-01-311,5351,5561,5171,525153,3001,525
2019-01-301,5031,5451,5021,504166,5001,504
2019-01-291,4931,5131,4781,505178,6001,505
2019-01-281,5051,5361,4981,511120,0001,511
2019-01-251,4801,5391,4801,515158,3001,515
2019-01-241,4531,4831,4481,475106,8001,475
2019-01-231,4281,4531,4061,441105,3001,441
2019-01-221,4761,4781,4381,44578,2001,445
2019-01-211,4561,4891,4521,483140,1001,483
2019-01-181,4361,4481,4041,439157,8001,439
2019-01-171,4371,4451,4071,423100,2001,423
2019-01-161,4271,4401,4031,429209,3001,429
2019-01-151,3641,4291,3571,427297,5001,427
2019-01-111,3651,3871,3571,381169,7001,381
2019-01-101,3661,3661,3341,358193,5001,358
2019-01-091,3831,3991,3661,370192,0001,370
2019-01-081,3781,3881,3481,369301,2001,369
2019-01-071,3591,3861,3301,379320,8001,379
2019-01-041,3901,4151,3071,329463,6001,329

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