エスケー化研(4628)の株価時系列情報
エスケー化研(4628)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 9,130 | 9,130 | 9,060 | 9,080 | 800 |
| 2025/07/30 | 9,140 | 9,180 | 9,080 | 9,180 | 15,200 |
| 2025/07/29 | 8,950 | 9,080 | 8,950 | 9,080 | 6,600 |
| 2025/07/28 | 8,900 | 8,950 | 8,900 | 8,940 | 8,200 |
| 2025/07/25 | 8,840 | 8,900 | 8,790 | 8,900 | 2,200 |
| 2025/07/24 | 8,790 | 8,990 | 8,790 | 8,840 | 6,500 |
| 2025/07/23 | 8,690 | 8,790 | 8,690 | 8,750 | 5,300 |
| 2025/07/22 | 8,670 | 8,730 | 8,670 | 8,690 | 1,300 |
| 2025/07/18 | 8,690 | 8,740 | 8,630 | 8,690 | 2,300 |
| 2025/07/17 | 8,630 | 8,740 | 8,620 | 8,690 | 3,400 |
| 2025/07/16 | 8,640 | 8,680 | 8,600 | 8,650 | 1,500 |
| 2025/07/15 | 8,570 | 8,600 | 8,570 | 8,600 | 600 |
| 2025/07/14 | 8,560 | 8,610 | 8,550 | 8,610 | 1,300 |
| 2025/07/11 | 8,580 | 8,600 | 8,560 | 8,560 | 3,400 |
| 2025/07/10 | 8,530 | 8,580 | 8,480 | 8,580 | 700 |
| 2025/07/09 | 8,600 | 8,650 | 8,430 | 8,530 | 8,800 |
| 2025/07/08 | 8,560 | 8,600 | 8,530 | 8,600 | 2,000 |
| 2025/07/07 | 8,560 | 8,560 | 8,560 | 8,560 | 200 |
| 2025/07/03 | 8,530 | 8,530 | 8,530 | 8,530 | 200 |
| 2025/07/02 | 8,570 | 8,570 | 8,520 | 8,530 | 1,700 |
| 2025/07/01 | 8,480 | 8,590 | 8,480 | 8,570 | 400 |
| 2025/06/30 | 8,570 | 8,570 | 8,550 | 8,550 | 800 |
| 2025/06/27 | 8,560 | 8,620 | 8,540 | 8,550 | 5,200 |
| 2025/06/26 | 8,540 | 8,540 | 8,520 | 8,540 | 2,300 |
| 2025/06/25 | 8,530 | 8,560 | 8,530 | 8,540 | 1,600 |
| 2025/06/24 | 8,550 | 8,550 | 8,510 | 8,540 | 1,500 |
| 2025/06/23 | 8,640 | 8,640 | 8,550 | 8,550 | 300 |
| 2025/06/20 | 8,670 | 8,670 | 8,630 | 8,640 | 1,800 |
| 2025/06/19 | 8,650 | 8,650 | 8,640 | 8,640 | 900 |
| 2025/06/18 | 8,660 | 8,660 | 8,640 | 8,650 | 700 |
| 2025/06/17 | 8,660 | 8,660 | 8,600 | 8,650 | 5,800 |
| 2025/06/16 | 8,540 | 8,580 | 8,500 | 8,580 | 1,700 |
| 2025/06/13 | 8,580 | 8,650 | 8,440 | 8,540 | 2,300 |
| 2025/06/12 | 8,600 | 8,660 | 8,600 | 8,650 | 4,500 |
| 2025/06/11 | 8,590 | 8,650 | 8,560 | 8,580 | 2,000 |
| 2025/06/10 | 8,540 | 8,590 | 8,520 | 8,590 | 2,500 |
| 2025/06/09 | 8,500 | 8,500 | 8,470 | 8,470 | 600 |
| 2025/06/06 | 8,460 | 8,490 | 8,460 | 8,470 | 900 |
| 2025/06/05 | 8,440 | 8,470 | 8,430 | 8,460 | 1,100 |
| 2025/06/04 | 8,450 | 8,480 | 8,350 | 8,460 | 3,600 |
| 2025/06/03 | 8,520 | 8,520 | 8,430 | 8,500 | 4,500 |
| 2025/06/02 | 8,560 | 8,620 | 8,490 | 8,520 | 2,300 |
| 2025/05/30 | 8,590 | 8,590 | 8,550 | 8,560 | 500 |
| 2025/05/29 | 8,520 | 8,590 | 8,520 | 8,590 | 800 |
| 2025/05/28 | 8,520 | 8,520 | 8,520 | 8,520 | 100 |
| 2025/05/27 | 8,540 | 8,540 | 8,420 | 8,520 | 5,900 |
| 2025/05/26 | 8,660 | 8,710 | 8,430 | 8,540 | 6,800 |
| 2025/05/23 | 8,710 | 8,720 | 8,580 | 8,700 | 1,700 |
| 2025/05/22 | 8,720 | 8,720 | 8,700 | 8,710 | 1,100 |
| 2025/05/21 | 8,650 | 8,720 | 8,650 | 8,680 | 3,100 |
| 2025/05/20 | 8,650 | 8,680 | 8,650 | 8,680 | 300 |
| 2025/05/19 | 8,690 | 8,690 | 8,620 | 8,650 | 600 |
| 2025/05/16 | 8,580 | 8,690 | 8,580 | 8,620 | 900 |
| 2025/05/15 | 8,650 | 8,650 | 8,580 | 8,580 | 300 |
| 2025/05/14 | 8,760 | 8,760 | 8,580 | 8,700 | 3,000 |
| 2025/05/13 | 8,740 | 8,800 | 8,700 | 8,800 | 18,300 |
| 2025/05/12 | 8,760 | 8,800 | 8,760 | 8,800 | 5,100 |
| 2025/05/09 | 8,800 | 8,800 | 8,710 | 8,710 | 9,800 |
| 2025/05/08 | 8,810 | 8,860 | 8,790 | 8,860 | 6,500 |
| 2025/05/07 | 8,760 | 8,800 | 8,720 | 8,790 | 16,100 |
| 2025/05/02 | 8,860 | 8,860 | 8,770 | 8,810 | 2,200 |
| 2025/05/01 | 8,880 | 8,910 | 8,680 | 8,760 | 13,900 |
| 2025/04/30 | 8,930 | 8,980 | 8,870 | 8,910 | 8,000 |
| 2025/04/28 | 8,870 | 8,930 | 8,790 | 8,930 | 12,000 |
| 2025/04/25 | 8,800 | 8,920 | 8,750 | 8,890 | 8,200 |
| 2025/04/24 | 8,810 | 8,810 | 8,700 | 8,800 | 2,800 |
| 2025/04/23 | 8,790 | 8,810 | 8,770 | 8,810 | 4,100 |
| 2025/04/22 | 8,750 | 8,750 | 8,750 | 8,750 | 400 |
| 2025/04/21 | 8,710 | 8,790 | 8,710 | 8,790 | 1,300 |
| 2025/04/18 | 8,760 | 8,780 | 8,700 | 8,780 | 600 |
| 2025/04/17 | 8,750 | 8,800 | 8,690 | 8,690 | 1,800 |
| 2025/04/16 | 8,850 | 8,850 | 8,690 | 8,690 | 400 |
| 2025/04/15 | 8,750 | 8,850 | 8,670 | 8,820 | 4,300 |
| 2025/04/14 | 8,770 | 8,770 | 8,590 | 8,600 | 900 |
| 2025/04/11 | 8,890 | 8,890 | 8,570 | 8,770 | 1,200 |
| 2025/04/10 | 8,600 | 9,070 | 8,600 | 9,060 | 11,200 |
| 2025/04/09 | 8,260 | 8,600 | 8,220 | 8,600 | 4,700 |
| 2025/04/08 | 8,420 | 8,600 | 8,360 | 8,410 | 10,900 |
| 2025/04/07 | 8,420 | 8,490 | 8,130 | 8,330 | 11,200 |
| 2025/04/04 | 8,680 | 8,770 | 8,620 | 8,720 | 13,400 |
| 2025/04/03 | 8,790 | 8,790 | 8,580 | 8,690 | 3,500 |
| 2025/04/02 | 8,800 | 8,890 | 8,800 | 8,890 | 900 |
| 2025/04/01 | 8,810 | 8,830 | 8,780 | 8,820 | 1,300 |
| 2025/03/31 | 8,880 | 8,880 | 8,750 | 8,790 | 3,300 |
| 2025/03/28 | 8,760 | 8,880 | 8,760 | 8,880 | 1,800 |
| 2025/03/27 | 8,900 | 8,940 | 8,880 | 8,940 | 8,200 |
| 2025/03/26 | 8,840 | 8,930 | 8,820 | 8,900 | 3,500 |
| 2025/03/25 | 8,800 | 8,860 | 8,800 | 8,860 | 1,100 |
| 2025/03/24 | 8,820 | 8,850 | 8,810 | 8,820 | 1,100 |
| 2025/03/21 | 8,830 | 8,890 | 8,820 | 8,820 | 3,400 |
| 2025/03/19 | 8,860 | 8,860 | 8,800 | 8,820 | 2,800 |
| 2025/03/18 | 8,940 | 8,940 | 8,860 | 8,860 | 900 |
| 2025/03/17 | 8,900 | 8,950 | 8,890 | 8,940 | 3,600 |
| 2025/03/14 | 8,950 | 8,970 | 8,940 | 8,940 | 6,000 |
| 2025/03/13 | 9,000 | 9,080 | 9,000 | 9,080 | 300 |
| 2025/03/12 | 9,000 | 9,020 | 9,000 | 9,010 | 4,300 |
| 2025/03/11 | 9,000 | 9,020 | 8,850 | 9,010 | 4,200 |
| 2025/03/10 | 9,010 | 9,020 | 8,970 | 8,990 | 1,300 |
| 2025/03/07 | 9,000 | 9,030 | 8,950 | 9,000 | 6,900 |
| 2025/03/06 | 9,000 | 9,170 | 9,000 | 9,060 | 6,700 |
| 2025/03/05 | 9,000 | 9,000 | 8,910 | 8,920 | 900 |
| 2025/03/04 | 9,060 | 9,090 | 9,020 | 9,080 | 3,600 |
| 2025/03/03 | 9,000 | 9,040 | 8,940 | 9,040 | 4,000 |
| 2025/02/28 | 9,140 | 9,140 | 8,950 | 8,990 | 7,200 |
| 2025/02/27 | 9,090 | 9,220 | 9,090 | 9,190 | 4,600 |
| 2025/02/26 | 9,170 | 9,180 | 9,080 | 9,090 | 4,200 |
| 2025/02/25 | 9,230 | 9,250 | 9,130 | 9,240 | 3,200 |
| 2025/02/20 | 9,470 | 9,470 | 9,160 | 9,210 | 1,500 |
| 2025/02/19 | 9,210 | 9,600 | 9,210 | 9,470 | 9,000 |
| 2025/02/18 | 9,300 | 9,350 | 9,260 | 9,350 | 8,800 |
| 2025/02/17 | 9,190 | 9,310 | 9,190 | 9,300 | 8,600 |
| 2025/02/14 | 9,280 | 9,280 | 9,150 | 9,150 | 4,100 |
| 2025/02/13 | 9,310 | 9,330 | 9,210 | 9,270 | 3,900 |
| 2025/02/12 | 9,260 | 9,590 | 9,260 | 9,460 | 10,000 |
| 2025/02/10 | 9,010 | 9,300 | 8,980 | 9,230 | 11,600 |
| 2025/02/07 | 9,100 | 9,100 | 8,960 | 9,020 | 5,000 |
| 2025/02/06 | 9,050 | 9,230 | 9,000 | 9,180 | 5,400 |
| 2025/02/05 | 9,000 | 9,040 | 9,000 | 9,000 | 2,700 |
| 2025/02/04 | 9,090 | 9,090 | 8,900 | 8,990 | 5,500 |
| 2025/02/03 | 8,970 | 8,990 | 8,910 | 8,990 | 3,200 |
| 2025/01/31 | 9,020 | 9,030 | 8,940 | 8,940 | 10,900 |
| 2025/01/30 | 8,990 | 9,030 | 8,970 | 9,000 | 4,300 |
| 2025/01/29 | 9,120 | 9,120 | 8,950 | 8,950 | 7,100 |
| 2025/01/28 | 9,200 | 9,300 | 9,150 | 9,180 | 2,500 |
| 2025/01/27 | 9,380 | 9,380 | 9,090 | 9,150 | 5,400 |
| 2025/01/24 | 9,270 | 9,490 | 9,260 | 9,490 | 3,600 |
| 2025/01/23 | 9,180 | 9,320 | 9,180 | 9,220 | 3,800 |
| 2025/01/22 | 9,300 | 9,300 | 9,150 | 9,160 | 5,900 |
| 2025/01/21 | 9,320 | 9,380 | 9,260 | 9,380 | 4,500 |
| 2025/01/20 | 9,450 | 9,450 | 9,400 | 9,400 | 200 |
| 2025/01/17 | 9,450 | 9,560 | 9,300 | 9,300 | 1,200 |
| 2025/01/16 | 9,280 | 9,350 | 9,260 | 9,300 | 2,500 |
| 2025/01/15 | 9,350 | 9,350 | 9,180 | 9,280 | 2,800 |
| 2025/01/14 | 9,500 | 9,570 | 9,200 | 9,200 | 2,600 |
| 2025/01/10 | 9,640 | 9,640 | 9,140 | 9,210 | 1,600 |
| 2025/01/09 | 9,800 | 9,800 | 9,510 | 9,510 | 3,200 |
| 2025/01/08 | 9,800 | 9,830 | 9,550 | 9,550 | 3,200 |
| 2025/01/07 | 9,770 | 9,770 | 9,760 | 9,760 | 200 |
| 2025/01/06 | 9,800 | 9,920 | 9,700 | 9,700 | 8,500 |
| 2024/12/30 | 9,350 | 9,430 | 9,350 | 9,430 | 2,600 |
| 2024/12/27 | 9,300 | 9,350 | 9,300 | 9,330 | 3,300 |
| 2024/12/26 | 9,300 | 9,400 | 9,200 | 9,300 | 3,500 |
| 2024/12/25 | 9,110 | 9,420 | 9,110 | 9,300 | 2,500 |
| 2024/12/24 | 8,920 | 9,040 | 8,920 | 9,020 | 2,700 |
| 2024/12/23 | 8,900 | 9,010 | 8,900 | 8,910 | 4,100 |
| 2024/12/20 | 8,800 | 8,860 | 8,800 | 8,860 | 4,800 |
| 2024/12/19 | 8,640 | 8,810 | 8,640 | 8,690 | 4,000 |
| 2024/12/18 | 8,600 | 8,650 | 8,520 | 8,600 | 4,300 |
| 2024/12/17 | 8,650 | 8,690 | 8,560 | 8,570 | 3,300 |
| 2024/12/16 | 8,570 | 8,650 | 8,570 | 8,650 | 400 |
| 2024/12/13 | 8,800 | 8,800 | 8,570 | 8,570 | 2,800 |
| 2024/12/12 | 8,860 | 9,000 | 8,630 | 8,690 | 6,100 |
| 2024/12/11 | 9,010 | 9,010 | 8,700 | 8,900 | 4,100 |
| 2024/12/09 | 9,100 | 9,100 | 9,000 | 9,000 | 2,100 |
| 2024/12/06 | 9,080 | 9,100 | 9,000 | 9,030 | 2,300 |
| 2024/12/05 | 8,990 | 9,050 | 8,990 | 9,050 | 1,500 |
| 2024/12/04 | 8,970 | 8,970 | 8,910 | 8,910 | 1,200 |
| 2024/12/03 | 8,980 | 8,980 | 8,910 | 8,910 | 600 |
| 2024/12/02 | 8,960 | 8,960 | 8,790 | 8,830 | 2,600 |
| 2024/11/29 | 9,000 | 9,000 | 8,960 | 8,960 | 200 |
| 2024/11/28 | 9,060 | 9,080 | 8,770 | 8,950 | 6,400 |
| 2024/11/27 | 9,050 | 9,090 | 9,010 | 9,060 | 2,200 |
| 2024/11/26 | 9,060 | 9,060 | 8,950 | 8,980 | 300 |
| 2024/11/25 | 9,050 | 9,200 | 9,000 | 9,140 | 1,700 |
| 2024/11/22 | 9,030 | 9,030 | 8,970 | 8,980 | 500 |
| 2024/11/21 | 9,000 | 9,000 | 8,840 | 8,970 | 4,700 |
| 2024/11/20 | 8,980 | 9,000 | 8,970 | 9,000 | 700 |
| 2024/11/19 | 9,170 | 9,170 | 9,000 | 9,000 | 1,500 |
| 2024/11/14 | 8,900 | 9,170 | 8,760 | 9,170 | 2,200 |
| 2024/11/13 | 8,900 | 8,900 | 8,750 | 8,750 | 2,400 |
| 2024/11/12 | 8,890 | 8,890 | 8,730 | 8,730 | 700 |
| 2024/11/11 | 9,110 | 9,250 | 9,040 | 9,040 | 800 |
| 2024/11/07 | 9,000 | 9,100 | 9,000 | 9,100 | 1,100 |
| 2024/11/06 | 8,970 | 9,050 | 8,970 | 9,050 | 400 |
| 2024/11/05 | 9,020 | 9,020 | 8,910 | 9,000 | 2,900 |
| 2024/10/31 | 9,080 | 9,080 | 8,870 | 8,870 | 2,200 |
| 2024/10/30 | 9,190 | 9,280 | 9,090 | 9,090 | 5,300 |
| 2024/10/29 | 8,840 | 9,080 | 8,840 | 9,080 | 1,300 |
| 2024/10/28 | 8,710 | 8,810 | 8,710 | 8,780 | 400 |
| 2024/10/25 | 8,740 | 8,740 | 8,700 | 8,700 | 2,800 |
| 2024/10/24 | 8,700 | 8,790 | 8,700 | 8,740 | 400 |
| 2024/10/23 | 8,700 | 8,720 | 8,700 | 8,700 | 1,500 |
| 2024/10/22 | 8,710 | 8,740 | 8,690 | 8,700 | 1,600 |
| 2024/10/21 | 8,700 | 8,700 | 8,700 | 8,700 | 1,500 |
| 2024/10/18 | 8,700 | 8,700 | 8,670 | 8,670 | 2,200 |
| 2024/10/17 | 8,640 | 8,650 | 8,600 | 8,630 | 1,000 |
| 2024/10/16 | 8,730 | 8,780 | 8,630 | 8,630 | 4,100 |
| 2024/10/15 | 8,800 | 8,870 | 8,740 | 8,740 | 2,100 |
| 2024/10/11 | 8,800 | 8,800 | 8,720 | 8,730 | 1,100 |
| 2024/10/10 | 8,800 | 8,800 | 8,700 | 8,700 | 1,400 |
| 2024/10/09 | 8,740 | 8,880 | 8,740 | 8,880 | 500 |
| 2024/10/08 | 8,790 | 8,880 | 8,730 | 8,730 | 1,400 |
| 2024/10/07 | 8,710 | 8,780 | 8,700 | 8,780 | 2,800 |
| 2024/10/04 | 8,600 | 8,850 | 8,600 | 8,690 | 2,100 |
| 2024/10/03 | 8,460 | 8,470 | 8,400 | 8,470 | 1,000 |
| 2024/10/02 | 8,410 | 8,460 | 8,300 | 8,310 | 2,500 |
| 2024/10/01 | 8,920 | 8,920 | 8,250 | 8,280 | 6,600 |
| 2024/09/30 | 8,550 | 8,570 | 8,470 | 8,470 | 3,600 |
| 2024/09/27 | 8,500 | 8,520 | 8,450 | 8,470 | 1,500 |
| 2024/09/26 | 8,670 | 8,690 | 8,440 | 8,440 | 7,900 |