KabuInsight

シークス

7613
プライム/卸売業/SIIX CORPORATION
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
2026-03-131,200.01,208.01,183.01,199.0-6.0-0.50%242,900
2026-03-121,221.01,230.01,205.01,205.0-31.0-2.51%206,500
2026-03-111,235.01,257.01,235.01,236.0+21.0+1.73%239,600
2026-03-101,219.01,243.01,204.01,215.0-30.0-2.41%589,200
2026-03-091,221.01,253.01,214.01,245.0-66.0-5.03%229,400
2026-03-061,300.01,315.01,280.01,311.0+5.0+0.38%123,800
2026-03-051,300.01,316.01,290.01,306.0+54.0+4.31%117,700
2026-03-041,301.01,309.01,246.01,252.0-79.0-5.94%192,800
2026-03-031,373.01,382.01,326.01,331.0-60.0-4.31%151,400
2026-03-021,385.01,399.01,359.01,391.0-34.0-2.39%171,000
2026-02-271,400.01,430.01,391.01,425.0+20.0+1.42%144,500
2026-02-261,419.01,420.01,402.01,405.0-3.0-0.21%121,500
2026-02-251,419.01,419.01,400.01,408.0-11.0-0.78%128,100
2026-02-241,398.01,431.01,396.01,419.0+34.0+2.45%159,100
2026-02-201,371.01,392.01,368.01,385.0+3.0+0.22%94,400
2026-02-191,403.01,403.01,373.01,382.0-23.0-1.64%132,700
2026-02-181,395.01,405.01,381.01,405.0+12.0+0.86%144,600
2026-02-171,365.01,398.01,360.01,393.0+43.0+3.19%185,700
2026-02-161,329.01,371.01,324.01,350.0+25.0+1.89%223,100
2026-02-131,363.01,372.01,289.01,325.0-66.0-4.74%504,500
2026-02-121,409.01,412.01,380.01,391.0-17.0-1.21%272,400
2026-02-101,386.01,408.01,379.01,408.0+30.0+2.18%205,300
2026-02-091,384.01,392.01,362.01,378.0+24.0+1.77%210,300
2026-02-061,314.01,354.01,304.01,354.0+50.0+3.83%287,900
2026-02-051,300.01,323.01,292.01,304.0+16.0+1.24%186,900
2026-02-041,268.01,295.01,263.01,288.0+23.0+1.82%134,000
2026-02-031,266.01,267.01,255.01,265.0+18.0+1.44%124,600
2026-02-021,265.01,277.01,240.01,247.0-10.0-0.80%143,000
2026-01-301,233.01,260.01,233.01,257.0+23.0+1.86%95,000
2026-01-291,231.01,240.01,217.01,234.0-4.0-0.32%136,900
2026-01-281,250.01,250.01,230.01,238.0-19.0-1.51%105,800
2026-01-271,260.01,269.01,252.01,257.0-8.0-0.63%140,500
2026-01-261,280.01,283.01,265.01,265.0-47.0-3.58%183,100
2026-01-231,339.01,339.01,307.01,312.0-21.0-1.58%91,600
2026-01-221,304.01,340.01,303.01,333.0+42.0+3.25%207,200
2026-01-211,298.01,302.01,278.01,291.0-23.0-1.75%138,700
2026-01-201,334.01,335.01,314.01,314.0-35.0-2.59%104,100
2026-01-191,359.01,359.01,329.01,349.0-12.0-0.88%97,900
2026-01-161,330.01,361.01,330.01,361.0+21.0+1.57%158,100
2026-01-151,320.01,340.01,320.01,340.0+10.0+0.75%95,400
2026-01-141,319.01,340.01,317.01,330.0+19.0+1.45%128,800
2026-01-131,326.01,326.01,301.01,311.0+5.0+0.38%183,400
2026-01-091,301.01,318.01,301.01,306.0-2.0-0.15%98,300
2026-01-081,310.01,336.01,308.01,308.0-9.0-0.68%168,700
2026-01-071,301.01,329.01,301.01,317.0-1.0-0.08%140,700
2026-01-061,319.01,325.01,307.01,318.0+5.0+0.38%119,900
2026-01-051,320.01,324.01,307.01,313.0+4.0+0.31%145,200
2025-12-301,330.01,330.01,304.01,309.0-11.0-0.83%154,500
2025-12-291,290.01,329.01,280.01,320.0-24.0-1.79%597,400
2025-12-261,344.01,349.01,337.01,344.00.00.00%511,500
2025-12-251,337.01,347.01,334.01,344.0+6.0+0.45%153,700
2025-12-241,347.01,352.01,336.01,338.0-9.0-0.67%142,500
2025-12-231,330.01,354.01,330.01,347.0+4.0+0.30%259,800
2025-12-221,318.01,346.01,314.01,343.0+35.0+2.68%428,700
2025-12-191,299.01,317.01,298.01,308.0+12.0+0.93%281,200
2025-12-181,282.01,305.01,282.01,296.0+2.0+0.15%357,200
2025-12-171,300.01,306.01,287.01,294.0-3.0-0.23%237,800
2025-12-161,302.01,307.01,296.01,297.0-15.0-1.14%193,100
2025-12-151,291.01,312.01,289.01,312.0+13.0+1.00%276,100
2025-12-121,291.01,299.01,287.01,299.0+10.0+0.78%286,400
2025-12-111,300.01,305.01,278.01,289.0-14.0-1.07%290,100
2025-12-101,315.01,319.01,303.01,303.0-6.0-0.46%173,800
2025-12-091,305.01,314.01,300.01,309.0+8.0+0.61%221,300
2025-12-081,296.01,311.01,290.01,301.0+22.0+1.72%267,200
2025-12-051,281.01,284.01,275.01,279.0-7.0-0.54%125,500
2025-12-041,267.01,286.01,266.01,286.0+18.0+1.42%146,900
2025-12-031,276.01,281.01,268.01,268.0-8.0-0.63%131,800
2025-12-021,295.01,298.01,273.01,276.0-11.0-0.85%161,900
2025-12-011,314.01,314.01,285.01,287.0-15.0-1.15%213,100
2025-11-281,293.01,308.01,290.01,302.0+16.0+1.24%150,500
2025-11-271,273.01,293.01,273.01,286.0+15.0+1.18%146,200
2025-11-261,284.01,291.01,267.01,271.0-11.0-0.86%209,400
2025-11-251,273.01,284.01,268.01,282.0+23.0+1.83%157,400
2025-11-211,247.01,262.01,247.01,259.0+10.0+0.80%159,700
2025-11-201,259.01,264.01,247.01,249.0+12.0+0.97%116,900
2025-11-191,245.01,249.01,227.01,237.0-2.0-0.16%114,900
2025-11-181,254.01,264.01,235.01,239.0-13.0-1.04%177,400
2025-11-171,259.01,270.01,252.01,252.0-5.0-0.40%131,900
2025-11-141,255.01,264.01,250.01,257.0-11.0-0.87%117,500
2025-11-131,270.01,272.01,257.01,268.00.00.00%122,100
2025-11-121,254.01,268.01,244.01,268.0+24.0+1.93%167,800
2025-11-111,224.01,244.01,217.01,244.0+25.0+2.05%247,700
2025-11-101,260.01,262.01,216.01,219.0-117.0-8.76%559,800
2025-11-071,333.01,341.01,318.01,336.0-10.0-0.74%172,100
2025-11-061,353.01,365.01,345.01,346.0-1.0-0.07%93,100
2025-11-051,372.01,375.01,316.01,347.0-30.0-2.18%135,700
2025-11-041,386.01,401.01,376.01,377.0-8.0-0.58%141,700
2025-10-311,380.01,388.01,362.01,385.0+10.0+0.73%169,700
2025-10-301,357.01,387.01,357.01,375.0+22.0+1.63%190,300
2025-10-291,380.01,380.01,353.01,353.0-13.0-0.95%193,500
2025-10-281,390.01,403.01,366.01,366.0-31.0-2.22%204,100
2025-10-271,400.01,408.01,392.01,397.0+14.0+1.01%164,800
2025-10-241,392.01,402.01,383.01,383.00.00.00%135,000
2025-10-231,373.01,396.01,366.01,383.0+5.0+0.36%160,100
2025-10-221,355.01,381.01,355.01,378.0+19.0+1.40%195,700
2025-10-211,366.01,375.01,359.01,359.0-3.0-0.22%208,800
2025-10-201,355.01,372.01,349.01,362.0+31.0+2.33%156,900
2025-10-171,340.01,350.01,331.01,331.0-18.0-1.33%161,400
2025-10-161,359.01,363.01,343.01,349.0+7.0+0.52%163,500
2025-10-151,341.01,355.01,332.01,342.0+11.0+0.83%132,400
2025-10-141,366.01,384.01,330.01,331.0-57.0-4.11%246,600
2025-10-101,386.01,397.01,380.01,388.0-17.0-1.21%151,500
2025-10-091,382.01,410.01,382.01,405.0+25.0+1.81%142,200
2025-10-081,400.01,402.01,380.01,380.0-20.0-1.43%114,900
2025-10-071,376.01,409.01,375.01,400.0+33.0+2.41%166,400
2025-10-061,380.01,380.01,353.01,367.0+17.0+1.26%129,700
2025-10-031,328.01,350.01,328.01,350.0+25.0+1.89%76,900
2025-10-021,323.01,336.01,316.01,325.0-1.0-0.08%102,300
2025-10-011,351.01,354.01,313.01,326.0-29.0-2.14%146,600
2025-09-301,362.01,364.01,350.01,355.00.00.00%149,700
2025-09-291,356.01,366.01,345.01,355.0-3.0-0.22%150,400
2025-09-261,350.01,358.01,344.01,358.0+10.0+0.74%134,700
2025-09-251,345.01,353.01,339.01,348.0+3.0+0.22%142,900
2025-09-241,340.01,351.01,335.01,345.0+9.0+0.67%117,000
2025-09-221,332.01,346.01,325.01,336.0+4.0+0.30%114,700
2025-09-191,369.01,369.01,328.01,332.0-37.0-2.70%158,000
2025-09-181,373.01,373.01,356.01,369.0-10.0-0.73%137,500
2025-09-171,395.01,398.01,364.01,379.0-18.0-1.29%154,200
2025-09-161,374.01,403.01,374.01,397.0+17.0+1.23%135,700
2025-09-121,380.01,388.01,371.01,380.0——114,900

直近120営業日分を表示