1. HOME >
  2. 株価時系列 >
  3. 7613 >
  4. 2020年

7613 シークス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5531,5611,5161,543145,8001,543
2020-12-291,5311,5591,5231,552393,4001,552
2020-12-281,5941,6001,5231,542591,4001,542
2020-12-251,5851,6061,5791,593401,6001,593
2020-12-241,5631,5741,5461,557239,5001,557
2020-12-231,5631,5771,5171,539177,5001,539
2020-12-221,6351,6391,5541,554155,3001,554
2020-12-211,6341,6521,6231,652163,6001,652
2020-12-181,6291,6291,5851,612307,3001,612
2020-12-171,6001,6341,5951,628181,1001,628
2020-12-161,6091,6351,5831,583143,0001,583
2020-12-151,5811,5971,5771,584171,9001,584
2020-12-141,5751,6171,5721,593177,9001,593
2020-12-111,5971,6221,5771,596197,8001,596
2020-12-101,6201,6301,5911,592130,8001,592
2020-12-091,6331,6631,6121,627193,1001,627
2020-12-081,6141,6431,6141,628132,4001,628
2020-12-071,6501,6651,5941,618224,0001,618
2020-12-041,6291,6751,6161,654297,7001,654
2020-12-031,6611,6971,6301,669264,6001,669
2020-12-021,7011,7291,6591,666339,8001,666
2020-12-011,6211,6891,6191,683386,2001,683
2020-11-301,6041,6421,5621,566360,0001,566
2020-11-271,6201,6711,5961,604384,5001,604
2020-11-261,6101,6341,5891,610168,4001,610
2020-11-251,6381,6521,6091,609186,0001,609
2020-11-241,5851,6251,5701,622248,3001,622
2020-11-201,5501,6001,5381,600158,4001,600
2020-11-191,5251,5751,5141,568186,2001,568
2020-11-181,5681,5831,5391,539287,8001,539
2020-11-171,5201,5831,5201,570195,3001,570
2020-11-161,4841,5061,4661,495129,8001,495
2020-11-131,4631,5001,4401,472161,2001,472
2020-11-121,4521,5121,4301,492256,8001,492
2020-11-111,3731,4941,3701,482346,1001,482
2020-11-101,3521,3851,3201,343155,0001,343
2020-11-091,3151,3701,3141,339142,1001,339
2020-11-061,2821,3131,2661,301105,4001,301
2020-11-051,2531,2921,2371,280145,3001,280
2020-11-041,2771,2791,2531,26760,2001,267
2020-11-021,2371,2681,2251,25384,6001,253
2020-10-301,3001,3001,2281,23281,0001,232
2020-10-291,2731,3081,2561,30684,7001,306
2020-10-281,3021,3021,2651,28666,0001,286
2020-10-271,3061,3081,2851,30849,0001,308
2020-10-261,3291,3441,3091,32398,0001,323
2020-10-231,3251,3421,3131,335147,2001,335
2020-10-221,3081,3161,2931,314124,2001,314
2020-10-211,2791,3271,2791,325115,4001,325
2020-10-201,2671,2981,2531,278127,1001,278
2020-10-191,2581,2851,2571,277146,7001,277
2020-10-161,2811,2811,2391,243175,7001,243
2020-10-151,2741,2841,2621,269117,5001,269
2020-10-141,2761,2761,2501,25577,9001,255
2020-10-131,2721,2831,2651,27587,3001,275
2020-10-121,2811,2891,2681,28260,9001,282
2020-10-091,2771,2911,2691,286140,8001,286
2020-10-081,2681,2921,2461,283127,3001,283
2020-10-071,2631,2831,2491,27373,0001,273
2020-10-061,2881,3091,2701,273159,9001,273
2020-10-051,2791,3171,2561,264304,1001,264
2020-10-021,2501,2711,2361,260314,7001,260
2020-09-301,2121,2461,2011,234247,6001,234
2020-09-291,2441,2761,2231,231300,6001,231
2020-09-281,2601,2641,2161,236364,3001,236
2020-09-251,2551,2731,2421,259365,9001,259
2020-09-241,2451,2551,2261,242336,3001,242
2020-09-231,2351,2451,2071,236317,8001,236
2020-09-181,2001,2501,1981,246462,9001,246
2020-09-171,1651,2051,1601,198378,2001,198
2020-09-161,1951,1951,1521,160214,8001,160
2020-09-151,1511,1701,1401,165362,5001,165
2020-09-141,1141,1581,1081,154439,3001,154
2020-09-111,0901,1211,0741,097455,2001,097
2020-09-101,0251,0841,0231,070501,6001,070
2020-09-099711,0199641,011291,8001,011
2020-09-089501,006946986309,400986
2020-09-07901949901941242,800941
2020-09-04891898874897145,000897
2020-09-03885908885901182,100901
2020-09-02890891862871117,700871
2020-09-01900906890897157,900897
2020-08-31888917888909191,500909
2020-08-28867905867876236,900876
2020-08-2787288286187894,400878
2020-08-2686587785487464,700874
2020-08-25858886858876100,400876
2020-08-24857857843851110,600851
2020-08-2186088686086563,500865
2020-08-20873874856865106,000865
2020-08-19870892854886118,800886
2020-08-18881881871874101,500874
2020-08-17886891872882120,500882
2020-08-14892896874884196,300884
2020-08-13871895861877240,500877
2020-08-12856889832886263,800886
2020-08-11856909856901178,400901
2020-08-0787587985586444,700864
2020-08-0685488785287959,100879
2020-08-0585687184886671,500866
2020-08-0484487084387075,500870
2020-08-0382885282885261,100852
2020-07-31825844820820179,900820
2020-07-30865865826847204,000847
2020-07-29930933866872256,200872
2020-07-28936950917947156,400947
2020-07-2796996993694984,000949
2020-07-229941,00997697678,700976
2020-07-2196799296699085,500990
2020-07-2098198694696864,600968
2020-07-1795797895797553,000975
2020-07-1697297694995279,000952
2020-07-159601,006956982161,900982
2020-07-1492594690294555,300945
2020-07-1390694090694064,600940
2020-07-1092192689389379,700893
2020-07-09966966926926129,200926
2020-07-08977978956956101,100956
2020-07-079991,00897197978,800979
2020-07-0696999996399968,000999
2020-07-0396097294495559,500955
2020-07-02976978948956104,200956
2020-07-0198698696897870,800978
2020-06-309931,016983989108,100989
2020-06-29998998961963151,300963
2020-06-261,0291,0291,0031,01672,2001,016
2020-06-251,0171,0179991,00977,6001,009
2020-06-241,0331,0331,0221,02537,7001,025
2020-06-231,0361,0511,0241,03867,9001,038
2020-06-221,0381,0381,0181,02658,5001,026
2020-06-191,0511,0511,0221,04473,4001,044
2020-06-181,0391,0521,0141,05091,1001,050
2020-06-171,0841,0841,0341,043118,4001,043
2020-06-161,0501,0861,0451,08191,2001,081
2020-06-151,0581,0601,0171,02087,1001,020
2020-06-121,0501,0581,0101,058158,2001,058
2020-06-111,1361,1361,0881,088143,5001,088
2020-06-101,1301,1511,1271,147100,9001,147
2020-06-091,1331,1471,1181,131127,1001,131
2020-06-081,1271,1581,1271,152142,6001,152
2020-06-051,0841,1121,0681,111100,4001,111
2020-06-041,1181,1181,0511,067167,0001,067
2020-06-031,1051,1271,0861,097236,7001,097
2020-06-021,0901,0921,0651,075186,0001,075
2020-06-011,0571,0931,0571,082131,4001,082
2020-05-291,0601,0671,0471,060145,5001,060
2020-05-281,0701,0721,0311,061250,7001,061
2020-05-271,0571,0651,0371,051248,9001,051
2020-05-261,0461,0611,0441,056182,3001,056
2020-05-251,0431,0481,0291,03789,8001,037
2020-05-221,0291,0421,0131,018203,1001,018
2020-05-211,0481,0661,0371,048285,2001,048
2020-05-201,0201,0331,0101,029173,8001,029
2020-05-191,0261,0451,0121,019227,1001,019
2020-05-18981988964980175,100980
2020-05-159691,011965992308,500992
2020-05-14969973948949158,700949
2020-05-139651,011960980201,700980
2020-05-121,0051,0309951,004432,0001,004
2020-05-11954975947975149,600975
2020-05-08911948910931201,300931
2020-05-07857893849885186,300885
2020-05-01874878845866113,500866
2020-04-30888898883888162,900888
2020-04-28846865834860162,200860
2020-04-27817846809846200,700846
2020-04-24811811782795123,200795
2020-04-23764818764818152,300818
2020-04-22785785755771159,000771
2020-04-21800802784797168,400797
2020-04-20832843816826137,500826
2020-04-17830850823835193,800835
2020-04-16800832795832194,200832
2020-04-15831834811819147,100819
2020-04-14800855798852219,500852
2020-04-13849849813815101,800815
2020-04-1085585581584695,800846
2020-04-09845862820854183,600854
2020-04-08830841802834245,600834
2020-04-07809846804842332,700842
2020-04-06775790745779284,100779
2020-04-03814830756775194,500775
2020-04-02821831785802467,100802
2020-04-01841866823836232,200836
2020-03-31872881853868148,400868
2020-03-30815872812871200,800871
2020-03-27808845808845291,900845
2020-03-26791805777801425,600801
2020-03-25795836784833429,100833
2020-03-24701732660725440,300725
2020-03-23650694638691560,400691
2020-03-19815815650650452,100650
2020-03-18865865798800465,100800
2020-03-17825878785868454,200868
2020-03-16881884830834298,600834
2020-03-13867895838869363,600869
2020-03-121,0181,030965972302,000972
2020-03-111,0991,1321,0591,060170,5001,060
2020-03-101,0791,1311,0471,126419,8001,126
2020-03-091,1581,1711,0861,116253,9001,116
2020-03-061,2261,2261,1991,204219,0001,204
2020-03-051,2341,2411,2141,233308,3001,233
2020-03-041,1691,2101,1651,204229,2001,204
2020-03-031,2711,2871,1991,199277,4001,199
2020-03-021,2071,2711,2011,259328,3001,259
2020-02-281,2401,2481,1901,209391,1001,209
2020-02-271,2871,3081,2721,300359,6001,300
2020-02-261,2851,3181,2821,313269,9001,313
2020-02-251,2731,3101,2731,300265,4001,300
2020-02-211,3621,3761,3511,363109,5001,363
2020-02-201,3561,3771,3431,358189,6001,358
2020-02-191,3341,3481,3261,335179,9001,335
2020-02-181,3231,3291,2961,314198,6001,314
2020-02-171,3261,3491,3061,337245,1001,337
2020-02-141,2641,3511,2491,348568,2001,348
2020-02-131,2801,3591,2501,286527,5001,286
2020-02-121,2801,2961,2751,280150,3001,280
2020-02-101,2901,3051,2741,289114,6001,289
2020-02-071,3401,3441,2941,299177,1001,299
2020-02-061,3481,3821,3321,349322,7001,349
2020-02-051,2941,3271,2941,311211,6001,311
2020-02-041,2741,3011,2721,289172,9001,289
2020-02-031,2461,2981,2461,284214,0001,284
2020-01-311,3151,3291,2871,294236,6001,294
2020-01-301,3241,3351,2771,288181,6001,288
2020-01-291,3321,3491,3241,336141,2001,336
2020-01-281,3351,3671,3101,332251,3001,332
2020-01-271,3971,3981,3561,362171,1001,362
2020-01-241,4481,4481,4101,413133,7001,413
2020-01-231,4391,4461,4261,43287,0001,432
2020-01-221,4491,4601,4311,44986,5001,449
2020-01-211,4791,4841,4511,456102,1001,456
2020-01-201,4481,4791,4481,475101,2001,475
2020-01-171,4351,4641,4291,458164,7001,458
2020-01-161,4201,4291,4101,422124,9001,422
2020-01-151,4531,4571,4251,43275,6001,432
2020-01-141,4831,4891,4531,463191,0001,463
2020-01-101,4591,4661,4381,465205,1001,465
2020-01-091,4461,4601,4301,433124,2001,433
2020-01-081,4391,4391,3991,416148,1001,416
2020-01-071,4481,4591,4331,454139,5001,454
2020-01-061,4911,4971,4521,458187,8001,458

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