KabuInsight

シキノハイテック

6614
スタンダード/電気機器/Shikino High-Tech CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13841.0846.0823.0828.0-28.0-3.27%32,200
2026-03-12881.0881.0837.0856.0-15.0-1.72%27,700
2026-03-11884.0895.0861.0871.0+2.0+0.23%27,500
2026-03-10895.0905.0845.0869.0+26.0+3.08%38,600
2026-03-09825.0887.0822.0843.0-42.0-4.75%47,400
2026-03-06898.0924.0860.0885.0+2.0+0.23%107,100
2026-03-05849.0921.0827.0883.0+112.0+14.53%470,000
2026-03-04846.0855.0762.0771.0-105.0-11.99%154,400
2026-03-03901.0952.0860.0876.0+4.0+0.46%193,100
2026-03-02882.0894.0861.0872.0-38.0-4.18%76,000
2026-02-27870.0910.0870.0910.0+45.0+5.20%64,100
2026-02-26886.0928.0861.0865.0+4.0+0.46%116,500
2026-02-25888.0888.0850.0861.0-17.0-1.94%57,800
2026-02-24870.0895.0852.0878.0+7.0+0.80%65,100
2026-02-20897.0915.0856.0871.0-26.0-2.90%119,600
2026-02-19969.01,059.0894.0897.0-66.0-6.85%202,400
2026-02-181,033.01,068.0950.0963.0-42.0-4.18%171,800
2026-02-171,076.01,076.0996.01,005.0-70.0-6.51%157,400
2026-02-161,060.01,180.0984.01,075.0-8.0-0.74%477,600
2026-02-131,210.01,275.01,060.01,083.0-277.0-20.37%847,600
2026-02-121,150.01,360.01,150.01,360.0+300.0+28.30%956,600
2026-02-10940.01,060.0930.01,060.0+150.0+16.48%330,500
2026-02-09789.0910.0788.0910.0+150.0+19.74%124,900
2026-02-06754.0765.0746.0760.0-9.0-1.17%6,000
2026-02-05751.0774.0748.0769.0+4.0+0.52%4,800
2026-02-04771.0774.0765.0765.0-11.0-1.42%9,700
2026-02-03743.0779.0742.0776.0+38.0+5.15%29,700
2026-02-02765.0765.0728.0738.0-17.0-2.25%16,000
2026-01-30768.0770.0752.0755.0-21.0-2.71%11,300
2026-01-29803.0803.0770.0776.0-21.0-2.63%22,300
2026-01-28741.0797.0740.0797.0+53.0+7.12%16,900
2026-01-27748.0756.0744.0744.0-4.0-0.53%6,600
2026-01-26765.0765.0748.0748.0-17.0-2.22%6,500
2026-01-23758.0765.0757.0765.0+8.0+1.06%7,600
2026-01-22744.0760.0743.0757.0+13.0+1.75%9,500
2026-01-21750.0755.0741.0744.0-6.0-0.80%12,400
2026-01-20757.0757.0745.0750.0-3.0-0.40%7,600
2026-01-19747.0753.0742.0753.0+7.0+0.94%9,300
2026-01-16751.0751.0735.0746.0-9.0-1.19%20,200
2026-01-15753.0755.0736.0755.0+2.0+0.27%20,200
2026-01-14716.0767.0714.0753.0+48.0+6.81%49,500
2026-01-13710.0715.0705.0705.0-2.0-0.28%10,200
2026-01-09719.0719.0702.0707.0-6.0-0.84%15,600
2026-01-08700.0720.0700.0713.0+13.0+1.86%14,700
2026-01-07685.0700.0685.0700.0+19.0+2.79%15,600
2026-01-06670.0688.0670.0681.0+12.0+1.79%17,400
2026-01-05669.0669.0663.0669.0+7.0+1.06%7,100
2025-12-30661.0663.0660.0662.0+1.0+0.15%10,400
2025-12-29662.0664.0660.0661.0+1.0+0.15%13,900
2025-12-26660.0665.0656.0660.0+2.0+0.30%51,000
2025-12-25662.0665.0658.0658.0-3.0-0.45%27,100
2025-12-24662.0667.0661.0661.0-5.0-0.75%32,100
2025-12-23672.0672.0663.0666.0-4.0-0.60%21,900
2025-12-22669.0678.0662.0670.0-1.0-0.15%26,500
2025-12-19666.0673.0659.0671.0+3.0+0.45%35,400
2025-12-18674.0674.0667.0668.00.00.00%13,400
2025-12-17675.0675.0668.0668.0-5.0-0.74%16,800
2025-12-16675.0677.0672.0673.0-3.0-0.44%16,800
2025-12-15680.0680.0671.0676.0+1.0+0.15%11,900
2025-12-12679.0679.0670.0675.0-12.0-1.75%19,300
2025-12-11679.0687.0668.0687.0+8.0+1.18%32,400
2025-12-10687.0688.0668.0679.0-2.0-0.29%23,300
2025-12-09685.0692.0681.0681.0-5.0-0.73%19,300
2025-12-08696.0696.0679.0686.0-14.0-2.00%33,600
2025-12-05713.0714.0700.0700.0-14.0-1.96%17,900
2025-12-04701.0714.0701.0714.0+9.0+1.28%20,600
2025-12-03714.0718.0701.0705.0-9.0-1.26%7,100
2025-12-02718.0725.0708.0714.00.00.00%15,300
2025-12-01702.0714.0700.0714.0+13.0+1.85%17,100
2025-11-28698.0703.0695.0701.0+3.0+0.43%8,200
2025-11-27690.0701.0688.0698.0+7.0+1.01%14,300
2025-11-26681.0700.0678.0691.0+10.0+1.47%15,100
2025-11-25684.0685.0678.0681.0+3.0+0.44%10,600
2025-11-21670.0686.0670.0678.0-9.0-1.31%19,200
2025-11-20680.0693.0680.0687.0+9.0+1.33%12,900
2025-11-19680.0700.0678.0678.0-4.0-0.59%15,100
2025-11-18710.0710.0680.0682.0-30.0-4.21%49,500
2025-11-17725.0738.0712.0712.0-13.0-1.79%37,100
2025-11-14744.0744.0725.0725.0-24.0-3.20%15,100
2025-11-13741.0759.0731.0749.0+13.0+1.77%22,800
2025-11-12729.0740.0720.0736.0+3.0+0.41%8,500
2025-11-11753.0753.0728.0733.0-14.0-1.87%9,300
2025-11-10725.0748.0725.0747.0+24.0+3.32%12,700
2025-11-07720.0731.0718.0723.0-1.0-0.14%25,200
2025-11-06740.0740.0724.0724.0-8.0-1.09%21,900
2025-11-05747.0748.0731.0732.0-19.0-2.53%34,600
2025-11-04764.0770.0745.0751.0-8.0-1.05%19,900
2025-10-31749.0760.0745.0759.0+11.0+1.47%20,500
2025-10-30756.0766.0742.0748.0-7.0-0.93%22,900
2025-10-29774.0774.0755.0755.0-19.0-2.45%20,800
2025-10-28772.0778.0762.0774.0+2.0+0.26%21,000
2025-10-27784.0784.0770.0772.0-1.0-0.13%9,400
2025-10-24775.0775.0770.0773.0+2.0+0.26%8,700
2025-10-23780.0780.0770.0771.0-10.0-1.28%12,800
2025-10-22770.0787.0770.0781.0+13.0+1.69%16,400
2025-10-21777.0783.0762.0768.0-2.0-0.26%33,800
2025-10-20755.0770.0751.0770.0+20.0+2.67%26,000
2025-10-17782.0782.0741.0750.0-30.0-3.85%108,400
2025-10-16787.0931.0780.0780.0-2.0-0.26%803,200
2025-10-15781.0799.0780.0782.0+9.0+1.16%9,000
2025-10-14800.0800.0768.0773.0-29.0-3.62%37,000
2025-10-10821.0821.0802.0802.0-19.0-2.31%9,700
2025-10-09828.0828.0815.0821.0+8.0+0.98%7,400
2025-10-08830.0830.0811.0813.0-8.0-0.97%17,700
2025-10-07830.0832.0815.0821.0-1.0-0.12%9,400
2025-10-06843.0844.0820.0822.0-2.0-0.24%16,000
2025-10-03804.0825.0804.0824.0+20.0+2.49%15,800
2025-10-02791.0807.0791.0804.0+13.0+1.64%8,600
2025-10-01800.0807.0790.0791.0-12.0-1.49%21,200
2025-09-30808.0810.0800.0803.0-7.0-0.86%8,500
2025-09-29825.0825.0810.0810.0-17.0-2.06%8,800
2025-09-26832.0832.0821.0827.0-5.0-0.60%8,800
2025-09-25852.0852.0822.0832.0-20.0-2.35%13,600
2025-09-24863.0863.0851.0852.0+4.0+0.47%18,000
2025-09-22846.0863.0837.0848.0+12.0+1.44%23,700
2025-09-19840.0857.0831.0836.0+4.0+0.48%30,800
2025-09-18829.0842.0829.0832.0-3.0-0.36%11,100
2025-09-17824.0835.0824.0835.0-3.0-0.36%6,700
2025-09-16839.0839.0820.0838.0+8.0+0.96%16,500
2025-09-12823.0838.0811.0830.0——21,100

直近120営業日分を表示