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 |
|---|---|---|---|---|---|
| 2026/02/02 | 10,790 | 10,950 | 10,710 | 10,890 | 4,100 |
| 2026/01/30 | 10,760 | 10,790 | 10,670 | 10,670 | 2,600 |
| 2026/01/29 | 10,800 | 10,890 | 10,650 | 10,760 | 4,500 |
| 2026/01/28 | 10,650 | 10,660 | 10,450 | 10,660 | 4,300 |
| 2026/01/27 | 10,830 | 10,830 | 10,660 | 10,750 | 5,700 |
| 2026/01/26 | 10,870 | 10,870 | 10,720 | 10,750 | 3,000 |
| 2026/01/23 | 10,950 | 10,960 | 10,810 | 10,870 | 4,700 |
| 2026/01/22 | 10,950 | 11,050 | 10,920 | 10,970 | 2,600 |
| 2026/01/21 | 10,920 | 10,980 | 10,880 | 10,940 | 1,800 |
| 2026/01/20 | 11,160 | 11,160 | 11,020 | 11,030 | 1,900 |
| 2026/01/19 | 11,200 | 11,200 | 11,030 | 11,160 | 1,900 |
| 2026/01/16 | 11,310 | 11,310 | 11,160 | 11,160 | 600 |
| 2026/01/15 | 11,050 | 11,310 | 10,960 | 11,130 | 6,000 |
| 2026/01/14 | 11,050 | 11,150 | 10,980 | 11,050 | 4,800 |
| 2026/01/13 | 11,560 | 11,560 | 10,900 | 11,050 | 14,000 |
| 2026/01/09 | 11,080 | 11,390 | 11,070 | 11,390 | 2,600 |
| 2026/01/08 | 11,290 | 11,380 | 10,770 | 11,020 | 4,900 |
| 2026/01/07 | 11,300 | 11,630 | 11,200 | 11,400 | 7,700 |
| 2026/01/06 | 11,140 | 11,300 | 11,050 | 11,300 | 8,200 |
| 2026/01/05 | 11,120 | 11,360 | 10,870 | 11,060 | 5,100 |
| 2025/12/30 | 11,020 | 11,400 | 11,020 | 11,120 | 2,100 |
| 2025/12/29 | 11,180 | 11,220 | 10,990 | 11,220 | 8,300 |
| 2025/12/26 | 10,680 | 10,900 | 10,680 | 10,880 | 2,800 |
| 2025/12/25 | 10,520 | 10,750 | 10,410 | 10,730 | 900 |
| 2025/12/24 | 10,770 | 10,870 | 10,520 | 10,710 | 4,200 |
| 2025/12/23 | 10,510 | 10,850 | 10,510 | 10,790 | 7,300 |
| 2025/12/22 | 10,770 | 10,780 | 10,450 | 10,510 | 4,000 |
| 2025/12/19 | 10,200 | 10,780 | 10,120 | 10,780 | 3,700 |
| 2025/12/18 | 10,540 | 11,290 | 10,310 | 10,310 | 8,200 |
| 2025/12/17 | 10,420 | 10,590 | 10,210 | 10,590 | 4,100 |
| 2025/12/16 | 10,030 | 10,440 | 9,890 | 10,420 | 2,100 |
| 2025/12/15 | 10,020 | 10,240 | 9,990 | 10,070 | 1,600 |
| 2025/12/12 | 10,100 | 10,200 | 9,960 | 10,100 | 4,000 |
| 2025/12/11 | 10,110 | 10,130 | 9,980 | 10,100 | 1,300 |
| 2025/12/10 | 10,100 | 10,190 | 10,100 | 10,110 | 700 |
| 2025/12/09 | 10,480 | 10,480 | 10,010 | 10,210 | 3,000 |
| 2025/12/08 | 10,550 | 10,550 | 10,230 | 10,520 | 1,300 |
| 2025/12/05 | 10,630 | 10,630 | 10,390 | 10,450 | 2,900 |
| 2025/12/04 | 10,180 | 10,600 | 10,180 | 10,600 | 4,600 |
| 2025/12/03 | 9,950 | 10,150 | 9,950 | 10,150 | 4,700 |
| 2025/12/02 | 9,750 | 9,960 | 9,740 | 9,950 | 4,800 |
| 2025/12/01 | 9,830 | 9,830 | 9,690 | 9,750 | 700 |
| 2025/11/28 | 9,710 | 9,800 | 9,700 | 9,740 | 1,600 |
| 2025/11/27 | 9,640 | 9,700 | 9,640 | 9,700 | 3,900 |
| 2025/11/26 | 9,480 | 9,590 | 9,480 | 9,590 | 2,400 |
| 2025/11/25 | 9,370 | 9,430 | 9,290 | 9,430 | 9,300 |
| 2025/11/21 | 9,340 | 9,470 | 9,340 | 9,420 | 2,700 |
| 2025/11/20 | 9,300 | 9,370 | 9,230 | 9,300 | 4,000 |
| 2025/11/19 | 9,210 | 9,350 | 9,190 | 9,280 | 10,500 |
| 2025/11/18 | 9,450 | 9,450 | 9,310 | 9,310 | 1,400 |
| 2025/11/17 | 9,350 | 9,580 | 9,330 | 9,450 | 4,300 |
| 2025/11/14 | 9,260 | 9,380 | 9,240 | 9,350 | 800 |
| 2025/11/13 | 9,250 | 9,390 | 9,250 | 9,390 | 1,100 |
| 2025/11/12 | 9,280 | 9,390 | 9,200 | 9,250 | 2,500 |
| 2025/11/11 | 9,300 | 9,390 | 9,250 | 9,390 | 1,000 |
| 2025/11/10 | 9,250 | 9,450 | 9,250 | 9,450 | 2,700 |
| 2025/11/07 | 9,040 | 9,300 | 9,030 | 9,250 | 5,100 |
| 2025/11/06 | 9,050 | 9,090 | 9,050 | 9,050 | 1,400 |
| 2025/11/05 | 9,020 | 9,080 | 9,020 | 9,050 | 2,800 |
| 2025/11/04 | 9,040 | 9,090 | 9,030 | 9,070 | 1,700 |
| 2025/10/31 | 9,020 | 9,080 | 9,000 | 9,070 | 2,600 |
| 2025/10/30 | 9,030 | 9,070 | 9,000 | 9,040 | 4,100 |
| 2025/10/29 | 9,050 | 9,080 | 9,010 | 9,070 | 4,000 |
| 2025/10/28 | 9,070 | 9,080 | 9,000 | 9,050 | 2,700 |
| 2025/10/27 | 9,080 | 9,080 | 8,980 | 9,070 | 5,800 |
| 2025/10/24 | 9,030 | 9,070 | 8,970 | 9,020 | 4,100 |
| 2025/10/23 | 9,010 | 9,070 | 9,010 | 9,050 | 1,500 |
| 2025/10/22 | 9,000 | 9,090 | 8,970 | 9,000 | 2,300 |
| 2025/10/21 | 8,980 | 9,070 | 8,940 | 9,060 | 2,400 |
| 2025/10/20 | 8,920 | 9,000 | 8,920 | 8,980 | 1,600 |
| 2025/10/17 | 8,900 | 8,980 | 8,840 | 8,880 | 1,000 |
| 2025/10/16 | 8,990 | 9,000 | 8,910 | 9,000 | 600 |
| 2025/10/15 | 8,990 | 9,000 | 8,960 | 8,960 | 400 |
| 2025/10/14 | 8,940 | 9,000 | 8,890 | 8,950 | 900 |
| 2025/10/10 | 9,020 | 9,090 | 9,000 | 9,050 | 1,800 |
| 2025/10/09 | 9,000 | 9,090 | 8,860 | 9,080 | 3,000 |
| 2025/10/08 | 9,010 | 9,010 | 8,900 | 9,000 | 2,600 |
| 2025/10/07 | 9,060 | 9,090 | 8,970 | 8,970 | 3,900 |
| 2025/10/06 | 9,000 | 9,000 | 8,950 | 9,000 | 1,400 |
| 2025/10/03 | 9,000 | 9,010 | 8,900 | 9,000 | 2,900 |
| 2025/10/02 | 8,920 | 9,090 | 8,910 | 9,090 | 2,200 |
| 2025/10/01 | 8,890 | 8,890 | 8,760 | 8,840 | 2,600 |
| 2025/09/30 | 8,900 | 9,040 | 8,870 | 8,920 | 14,200 |
| 2025/09/29 | 9,110 | 9,130 | 9,040 | 9,100 | 4,000 |
| 2025/09/26 | 9,000 | 9,030 | 8,990 | 9,000 | 1,700 |
| 2025/09/25 | 9,070 | 9,090 | 9,000 | 9,000 | 2,000 |
| 2025/09/24 | 9,150 | 9,150 | 9,070 | 9,070 | 2,000 |
| 2025/09/22 | 9,070 | 9,150 | 9,060 | 9,090 | 2,600 |
| 2025/09/19 | 9,100 | 9,140 | 9,000 | 9,070 | 2,800 |
| 2025/09/18 | 9,120 | 9,120 | 9,060 | 9,060 | 200 |
| 2025/09/17 | 9,100 | 9,100 | 9,000 | 9,100 | 500 |
| 2025/09/16 | 8,900 | 9,120 | 8,880 | 9,120 | 10,200 |
| 2025/09/12 | 9,100 | 9,100 | 9,040 | 9,100 | 1,900 |
| 2025/09/11 | 9,010 | 9,080 | 8,990 | 9,080 | 3,100 |
| 2025/09/10 | 8,950 | 9,040 | 8,890 | 9,030 | 1,500 |
| 2025/09/09 | 9,030 | 9,060 | 8,910 | 8,950 | 3,500 |
| 2025/09/08 | 8,810 | 9,060 | 8,810 | 9,060 | 3,700 |
| 2025/09/05 | 8,920 | 8,920 | 8,920 | 8,920 | 100 |
| 2025/09/04 | 9,000 | 9,000 | 8,910 | 8,980 | 800 |
| 2025/09/03 | 9,020 | 9,020 | 9,000 | 9,000 | 200 |
| 2025/09/02 | 9,120 | 9,120 | 9,030 | 9,030 | 500 |
| 2025/09/01 | 9,040 | 9,140 | 9,040 | 9,050 | 500 |
| 2025/08/29 | 9,040 | 9,040 | 9,040 | 9,040 | 100 |
| 2025/08/27 | 9,170 | 9,170 | 9,030 | 9,150 | 4,100 |
| 2025/08/26 | 8,900 | 8,900 | 8,900 | 8,900 | 300 |
| 2025/08/25 | 9,020 | 9,020 | 8,970 | 8,970 | 600 |
| 2025/08/22 | 9,100 | 9,100 | 9,060 | 9,060 | 200 |
| 2025/08/21 | 9,010 | 9,090 | 9,010 | 9,090 | 1,000 |
| 2025/08/20 | 9,000 | 9,010 | 9,000 | 9,010 | 200 |
| 2025/08/19 | 9,060 | 9,060 | 9,000 | 9,000 | 500 |
| 2025/08/18 | 9,080 | 9,080 | 8,920 | 9,010 | 1,200 |
| 2025/08/15 | 9,120 | 9,120 | 9,040 | 9,060 | 1,600 |
| 2025/08/14 | 9,070 | 9,140 | 8,990 | 9,140 | 2,600 |
| 2025/08/13 | 9,070 | 9,080 | 9,000 | 9,070 | 1,800 |
| 2025/08/12 | 8,980 | 9,070 | 8,780 | 9,070 | 2,600 |
| 2025/08/08 | 8,920 | 9,130 | 8,870 | 9,130 | 2,800 |
| 2025/08/07 | 8,990 | 9,060 | 8,920 | 8,920 | 4,700 |
| 2025/08/06 | 9,080 | 9,090 | 9,010 | 9,090 | 3,500 |
| 2025/08/05 | 9,080 | 9,090 | 9,060 | 9,090 | 1,200 |
| 2025/08/04 | 9,060 | 9,100 | 9,060 | 9,090 | 1,400 |
| 2025/08/01 | 9,080 | 9,080 | 9,020 | 9,080 | 600 |
| 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 |