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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,899 (24/03/13) | 1,137 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,899 (24/03/13) | 1,137 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,349 | 1,379 | 1,206 | 1,216 | -112 | -8.4 | 42,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 3,350 | 3,670 | 3,225 | 3,295 | +55 | +1.7 | 574,000 |
| 2/24 | 3,045 | 3,340 | 3,005 | 3,240 | +185 | +6.1 | 221,500 |
| 2/17 | 3,300 | 3,365 | 2,930 | 3,055 | +87 | +2.9 | 529,300 |
| 2/10 | 2,969 | 3,035 | 2,850 | 2,968 | +74 | +2.6 | 113,300 |
| 2/3 | 2,836 | 3,005 | 2,780 | 2,894 | +32 | +1.1 | 84,300 |
| 1/27 | 2,750 | 2,895 | 2,726 | 2,862 | +160 | +5.9 | 86,400 |
| 1/20 | 2,750 | 2,810 | 2,654 | 2,702 | -77 | -2.8 | 74,700 |
| 1/13 | 2,629 | 2,843 | 2,580 | 2,779 | +249 | +9.8 | 103,800 |
| 1/6 | 2,688 | 2,700 | 2,476 | 2,530 | -206 | -7.5 | 80,300 |
| 12/30 | 2,652 | 2,835 | 2,606 | 2,736 | +34 | +1.3 | 142,400 |
| 12/23 | 3,000 | 3,105 | 2,666 | 2,702 | -323 | -10.7 | 275,200 |
| 12/16 | 3,205 | 3,215 | 2,962 | 3,025 | -250 | -7.6 | 254,600 |
| 12/9 | 3,010 | 3,350 | 2,879 | 3,275 | +195 | +6.3 | 401,800 |
| 12/2 | 3,345 | 3,390 | 3,050 | 3,080 | -295 | -8.7 | 635,400 |
| 11/25 | 2,755 | 3,455 | 2,747 | 3,375 | +645 | +23.6 | 956,700 |
| 11/18 | 2,016 | 3,090 | 2,016 | 2,730 | +699 | +34.4 | 1,495,700 |
| 11/11 | 2,070 | 2,089 | 1,920 | 2,031 | -6 | -0.3 | 108,200 |
| 11/4 | 2,025 | 2,075 | 1,935 | 2,037 | +143 | +7.6 | 209,900 |
| 10/28 | 1,783 | 1,916 | 1,780 | 1,894 | +112 | +6.3 | 60,700 |
| 10/21 | 1,785 | 1,808 | 1,760 | 1,782 | -15 | -0.8 | 20,500 |
| 10/14 | 1,817 | 1,840 | 1,782 | 1,797 | -51 | -2.8 | 30,400 |
| 10/7 | 1,816 | 1,860 | 1,789 | 1,848 | +28 | +1.5 | 27,900 |
| 9/30 | 1,802 | 1,840 | 1,765 | 1,820 | -35 | -1.9 | 32,500 |
| 9/22 | 1,875 | 1,990 | 1,811 | 1,855 | +44 | +2.4 | 114,600 |
| 9/16 | 1,755 | 1,852 | 1,724 | 1,811 | +54 | +3.1 | 50,100 |
| 9/9 | 1,810 | 1,810 | 1,701 | 1,757 | -53 | -2.9 | 47,100 |
| 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 |
▶︎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
