6614東証S貸借
業種 電気機器
シキノハイテック 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,720 (23/06/15) | 1,881 (24/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,899 (24/03/13) | 1,881 (24/05/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,970 | 1,970 | 1,883 | 1,892 | -81 | -4.1 | 75,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/2 | 1,830 | 1,840 | 1,800 | 1,810 | -48 | -2.6 | 39,100 |
| 8/26 | 1,883 | 1,918 | 1,832 | 1,858 | -60 | -3.1 | 27,600 |
| 8/19 | 1,872 | 1,921 | 1,853 | 1,918 | +41 | +2.2 | 48,700 |
| 8/12 | 1,965 | 1,980 | 1,838 | 1,877 | -85 | -4.3 | 55,500 |
| 8/5 | 1,850 | 1,968 | 1,825 | 1,962 | +131 | +7.2 | 53,400 |
| 7/29 | 1,840 | 1,870 | 1,820 | 1,831 | -26 | -1.4 | 32,800 |
| 7/22 | 1,824 | 1,885 | 1,820 | 1,857 | +22 | +1.2 | 26,000 |
| 7/15 | 1,859 | 1,883 | 1,803 | 1,835 | -24 | -1.3 | 45,400 |
| 7/8 | 1,905 | 1,905 | 1,805 | 1,859 | -6 | -0.3 | 86,600 |
| 7/1 | 1,901 | 2,021 | 1,865 | 1,865 | -11 | -0.6 | 74,000 |
| 6/24 | 1,883 | 1,950 | 1,800 | 1,876 | +7 | +0.4 | 70,200 |
| 6/17 | 2,109 | 2,250 | 1,815 | 1,869 | -231 | -11.0 | 160,400 |
| 6/10 | 1,872 | 2,141 | 1,862 | 2,100 | +234 | +12.5 | 150,100 |
| 6/3 | 1,821 | 1,908 | 1,812 | 1,866 | +45 | +2.5 | 72,800 |
| 5/27 | 1,865 | 1,900 | 1,812 | 1,821 | -44 | -2.4 | 67,100 |
| 5/20 | 1,980 | 2,040 | 1,835 | 1,865 | -95 | -4.9 | 82,600 |
| 5/13 | 1,897 | 1,976 | 1,785 | 1,960 | +63 | +3.3 | 94,500 |
| 5/6 | 1,900 | 1,920 | 1,876 | 1,897 | -43 | -2.2 | 13,700 |
| 4/28 | 1,948 | 1,948 | 1,866 | 1,940 | -15 | -0.8 | 52,000 |
| 4/22 | 1,860 | 2,029 | 1,816 | 1,955 | +95 | +5.1 | 109,200 |
| 4/15 | 1,898 | 2,020 | 1,770 | 1,860 | -38 | -2.0 | 101,100 |
| 4/8 | 2,037 | 2,049 | 1,855 | 1,898 | -132 | -6.5 | 50,700 |
| 4/1 | 1,928 | 2,080 | 1,851 | 2,030 | +124 | +6.5 | 114,600 |
| 3/25 | 1,750 | 2,050 | 1,702 | 1,906 | +151 | +8.6 | 131,100 |
| 3/18 | 1,560 | 1,780 | 1,501 | 1,755 | +155 | +9.7 | 98,100 |
| 3/11 | 1,676 | 1,700 | 1,492 | 1,600 | -126 | -7.3 | 120,700 |
| 3/4 | 1,748 | 1,873 | 1,705 | 1,726 | -22 | -1.3 | 103,600 |
| 2/25 | 1,802 | 1,812 | 1,581 | 1,748 | -117 | -6.3 | 96,800 |
| 2/18 | 2,039 | 2,039 | 1,810 | 1,865 | -134 | -6.7 | 119,800 |
| 2/10 | 1,893 | 2,019 | 1,790 | 1,999 | +140 | +7.5 | 118,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて