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 |
---|---|---|---|---|---|
2024/04/26 | 7,920 | 7,990 | 7,920 | 7,990 | 2,300 |
2024/04/25 | 7,970 | 7,980 | 7,910 | 7,950 | 3,200 |
2024/04/24 | 7,980 | 8,000 | 7,960 | 7,970 | 6,900 |
2024/04/23 | 7,970 | 7,970 | 7,950 | 7,950 | 5,600 |
2024/04/22 | 7,950 | 7,960 | 7,890 | 7,960 | 5,300 |
2024/04/19 | 7,940 | 7,950 | 7,810 | 7,910 | 4,900 |
2024/04/18 | 7,930 | 7,930 | 7,880 | 7,920 | 2,800 |
2024/04/17 | 7,940 | 7,970 | 7,910 | 7,940 | 1,400 |
2024/04/16 | 7,980 | 7,980 | 7,790 | 7,850 | 5,600 |
2024/04/15 | 7,990 | 7,990 | 7,980 | 7,990 | 1,200 |
2024/04/12 | 7,980 | 8,000 | 7,900 | 7,990 | 3,100 |
2024/04/11 | 8,000 | 8,080 | 8,000 | 8,000 | 1,200 |
2024/04/10 | 8,000 | 8,080 | 7,970 | 8,010 | 1,700 |
2024/04/09 | 8,000 | 8,110 | 8,000 | 8,000 | 600 |
2024/04/08 | 8,110 | 8,230 | 8,000 | 8,000 | 1,500 |
2024/04/05 | 8,100 | 8,160 | 8,010 | 8,130 | 1,600 |
2024/04/04 | 8,290 | 8,290 | 8,220 | 8,250 | 1,500 |
2024/04/03 | 8,180 | 8,400 | 8,070 | 8,340 | 5,400 |
2024/04/02 | 7,860 | 8,180 | 7,860 | 8,100 | 9,600 |
2024/04/01 | 7,730 | 7,860 | 7,550 | 7,860 | 17,000 |
2024/03/29 | 7,890 | 7,900 | 7,850 | 7,860 | 1,600 |
2024/03/28 | 8,000 | 8,040 | 7,870 | 7,940 | 16,900 |
2024/03/27 | 8,310 | 8,310 | 8,040 | 8,130 | 13,600 |
2024/03/26 | 8,310 | 8,380 | 8,270 | 8,300 | 900 |
2024/03/25 | 8,350 | 8,350 | 8,260 | 8,310 | 900 |
2024/03/22 | 8,240 | 8,390 | 8,100 | 8,320 | 4,200 |
2024/03/21 | 8,240 | 8,240 | 7,920 | 8,210 | 5,400 |
2024/03/19 | 8,250 | 8,380 | 8,220 | 8,240 | 5,200 |
2024/03/18 | 8,220 | 8,300 | 8,220 | 8,240 | 1,200 |
2024/03/15 | 8,200 | 8,200 | 8,090 | 8,200 | 2,800 |
2024/03/14 | 8,130 | 8,200 | 8,130 | 8,200 | 1,400 |
2024/03/13 | 8,040 | 8,130 | 8,020 | 8,090 | 2,100 |
2024/03/12 | 8,050 | 8,070 | 8,000 | 8,070 | 1,200 |
2024/03/11 | 8,070 | 8,070 | 7,860 | 8,050 | 6,900 |
2024/03/08 | 8,050 | 8,100 | 8,000 | 8,060 | 1,900 |
2024/03/07 | 7,960 | 8,090 | 7,900 | 8,060 | 4,700 |
2024/03/06 | 7,860 | 7,960 | 7,860 | 7,960 | 800 |
2024/03/05 | 7,900 | 7,970 | 7,850 | 7,970 | 4,300 |
2024/03/04 | 7,870 | 7,950 | 7,820 | 7,880 | 3,000 |
2024/03/01 | 7,860 | 7,980 | 7,780 | 7,780 | 2,400 |
2024/02/29 | 8,000 | 8,000 | 7,810 | 7,860 | 4,300 |
2024/02/28 | 7,830 | 7,970 | 7,820 | 7,940 | 5,000 |
2024/02/27 | 7,650 | 7,860 | 7,640 | 7,720 | 8,400 |
2024/02/26 | 7,580 | 7,630 | 7,550 | 7,600 | 5,700 |
2024/02/22 | 7,500 | 7,510 | 7,390 | 7,510 | 4,600 |
2024/02/21 | 7,390 | 7,460 | 7,340 | 7,440 | 8,800 |
2024/02/20 | 7,350 | 7,390 | 7,290 | 7,290 | 5,300 |
2024/02/19 | 7,450 | 7,450 | 7,370 | 7,390 | 3,600 |
2024/02/16 | 7,390 | 7,460 | 7,340 | 7,450 | 16,200 |
2024/02/15 | 7,360 | 7,390 | 7,300 | 7,390 | 2,700 |
2024/02/14 | 7,390 | 7,390 | 7,260 | 7,360 | 1,700 |
2024/02/13 | 7,400 | 7,410 | 7,090 | 7,410 | 12,000 |
2024/02/09 | 7,340 | 7,420 | 7,290 | 7,390 | 8,900 |
2024/02/08 | 7,390 | 7,390 | 7,300 | 7,340 | 1,000 |
2024/02/07 | 7,420 | 7,420 | 7,340 | 7,390 | 1,400 |
2024/02/06 | 7,310 | 7,380 | 7,310 | 7,380 | 1,200 |
2024/02/05 | 7,400 | 7,420 | 7,370 | 7,380 | 4,300 |
2024/02/02 | 7,370 | 7,450 | 7,290 | 7,310 | 10,100 |
2024/02/01 | 7,240 | 7,420 | 7,200 | 7,420 | 4,200 |
2024/01/31 | 7,250 | 7,330 | 7,220 | 7,260 | 3,000 |
2024/01/30 | 7,210 | 7,350 | 7,180 | 7,250 | 5,900 |
2024/01/29 | 7,520 | 7,520 | 7,120 | 7,210 | 18,400 |
2024/01/26 | 7,510 | 7,620 | 7,510 | 7,520 | 700 |
2024/01/25 | 7,560 | 7,660 | 7,490 | 7,500 | 4,700 |
2024/01/24 | 7,650 | 7,650 | 7,530 | 7,530 | 6,400 |
2024/01/23 | 7,680 | 7,680 | 7,630 | 7,650 | 900 |
2024/01/22 | 7,660 | 7,700 | 7,660 | 7,690 | 700 |
2024/01/19 | 7,640 | 7,700 | 7,620 | 7,620 | 900 |
2024/01/18 | 7,720 | 7,720 | 7,620 | 7,640 | 3,300 |
2024/01/17 | 7,660 | 7,660 | 7,630 | 7,650 | 1,600 |
2024/01/16 | 7,920 | 7,920 | 7,650 | 7,650 | 4,800 |
2024/01/15 | 7,700 | 7,820 | 7,690 | 7,810 | 4,300 |
2024/01/12 | 7,650 | 7,680 | 7,630 | 7,650 | 2,400 |
2024/01/11 | 7,600 | 7,620 | 7,600 | 7,620 | 500 |
2024/01/10 | 7,630 | 7,630 | 7,630 | 7,630 | 200 |
2024/01/09 | 7,550 | 7,650 | 7,550 | 7,650 | 3,200 |
2024/01/05 | 7,530 | 7,570 | 7,530 | 7,550 | 800 |
2024/01/04 | 7,460 | 7,600 | 7,440 | 7,550 | 1,800 |
2023/12/29 | 7,350 | 7,510 | 7,300 | 7,460 | 2,700 |
2023/12/28 | 7,590 | 7,600 | 7,480 | 7,500 | 11,300 |
2023/12/27 | 7,600 | 7,630 | 7,590 | 7,590 | 2,600 |
2023/12/26 | 7,540 | 7,570 | 7,540 | 7,570 | 600 |
2023/12/25 | 7,510 | 7,600 | 7,360 | 7,510 | 2,700 |
2023/12/22 | 7,510 | 7,560 | 7,500 | 7,500 | 2,600 |
2023/12/21 | 7,620 | 7,620 | 7,550 | 7,550 | 2,100 |
2023/12/20 | 7,680 | 7,680 | 7,610 | 7,610 | 2,200 |
2023/12/19 | 7,630 | 7,700 | 7,610 | 7,680 | 3,600 |
2023/12/18 | 7,500 | 7,550 | 7,490 | 7,550 | 2,300 |
2023/12/15 | 7,600 | 7,650 | 7,550 | 7,550 | 4,900 |
2023/12/14 | 7,510 | 7,700 | 7,480 | 7,700 | 8,800 |
2023/12/13 | 7,550 | 7,750 | 7,400 | 7,480 | 8,200 |
2023/12/12 | 7,500 | 7,590 | 7,460 | 7,550 | 5,800 |
2023/12/11 | 7,280 | 7,430 | 7,280 | 7,400 | 4,500 |
2023/12/08 | 7,350 | 7,420 | 7,280 | 7,280 | 4,300 |
2023/12/07 | 7,400 | 7,450 | 7,310 | 7,350 | 4,900 |
2023/12/06 | 7,210 | 7,380 | 7,210 | 7,320 | 20,400 |
2023/12/05 | 7,200 | 7,220 | 7,200 | 7,200 | 600 |
2023/12/04 | 7,250 | 7,250 | 7,200 | 7,200 | 400 |
2023/12/01 | 7,200 | 7,260 | 7,200 | 7,250 | 2,800 |
2023/11/30 | 7,260 | 7,260 | 7,200 | 7,200 | 1,200 |
2023/11/29 | 7,180 | 7,220 | 7,180 | 7,210 | 1,700 |
2023/11/28 | 7,250 | 7,250 | 7,170 | 7,170 | 5,300 |
2023/11/27 | 7,220 | 7,220 | 7,200 | 7,220 | 1,300 |
2023/11/24 | 7,190 | 7,210 | 7,160 | 7,180 | 1,500 |
2023/11/22 | 7,100 | 7,190 | 7,100 | 7,130 | 2,200 |
2023/11/21 | 7,110 | 7,170 | 7,080 | 7,160 | 2,200 |
2023/11/20 | 7,270 | 7,270 | 6,860 | 7,110 | 7,200 |
2023/11/17 | 7,260 | 7,260 | 7,170 | 7,170 | 2,100 |
2023/11/16 | 7,250 | 7,280 | 7,200 | 7,220 | 3,400 |
2023/11/15 | 7,250 | 7,250 | 7,140 | 7,200 | 3,600 |
2023/11/14 | 7,230 | 7,230 | 7,160 | 7,160 | 3,100 |
2023/11/13 | 7,100 | 7,200 | 7,010 | 7,190 | 2,000 |
2023/11/10 | 7,100 | 7,100 | 7,010 | 7,100 | 4,000 |
2023/11/09 | 7,130 | 7,130 | 7,000 | 7,030 | 1,400 |
2023/11/08 | 7,200 | 7,200 | 7,150 | 7,150 | 900 |
2023/11/07 | 7,230 | 7,230 | 7,200 | 7,200 | 300 |
2023/11/06 | 7,290 | 7,300 | 7,150 | 7,270 | 1,100 |
2023/11/02 | 7,270 | 7,270 | 7,210 | 7,270 | 1,200 |
2023/11/01 | 7,130 | 7,300 | 7,120 | 7,200 | 4,600 |
2023/10/31 | 7,170 | 7,170 | 7,070 | 7,100 | 1,700 |
2023/10/30 | 7,220 | 7,240 | 7,170 | 7,170 | 6,000 |
2023/10/27 | 7,080 | 7,250 | 7,080 | 7,180 | 5,900 |
2023/10/26 | 7,020 | 7,060 | 6,990 | 7,050 | 2,000 |
2023/10/25 | 7,000 | 7,030 | 6,960 | 7,030 | 3,000 |
2023/10/24 | 6,960 | 6,990 | 6,920 | 6,920 | 2,800 |
2023/10/23 | 6,920 | 6,980 | 6,900 | 6,980 | 1,000 |
2023/10/20 | 6,900 | 6,940 | 6,810 | 6,920 | 2,400 |
2023/10/19 | 6,630 | 6,920 | 6,630 | 6,840 | 6,700 |
2023/10/18 | 6,670 | 6,670 | 6,640 | 6,650 | 2,700 |
2023/10/17 | 6,650 | 6,660 | 6,620 | 6,660 | 1,800 |
2023/10/16 | 6,720 | 6,720 | 6,640 | 6,650 | 2,200 |
2023/10/13 | 6,660 | 6,710 | 6,610 | 6,710 | 4,700 |
2023/10/12 | 6,600 | 6,660 | 6,600 | 6,660 | 4,700 |
2023/10/11 | 6,580 | 6,620 | 6,540 | 6,560 | 5,300 |
2023/10/10 | 6,630 | 6,650 | 6,500 | 6,560 | 10,700 |
2023/10/06 | 6,650 | 6,650 | 6,580 | 6,590 | 3,400 |
2023/10/05 | 6,630 | 6,850 | 6,560 | 6,590 | 11,400 |
2023/10/04 | 6,750 | 6,750 | 6,590 | 6,610 | 7,200 |
2023/10/03 | 6,830 | 6,840 | 6,770 | 6,790 | 2,800 |
2023/10/02 | 6,850 | 6,850 | 6,810 | 6,810 | 2,200 |
2023/09/29 | 6,860 | 6,860 | 6,840 | 6,840 | 1,500 |
2023/09/28 | 6,890 | 6,890 | 6,860 | 6,860 | 1,200 |
2023/09/27 | 6,900 | 6,900 | 6,860 | 6,890 | 4,100 |
2023/09/26 | 6,900 | 6,960 | 6,900 | 6,900 | 2,200 |
2023/09/25 | 6,920 | 6,930 | 6,900 | 6,900 | 2,400 |
2023/09/22 | 6,920 | 6,920 | 6,880 | 6,900 | 1,600 |
2023/09/21 | 6,890 | 6,960 | 6,880 | 6,890 | 4,300 |
2023/09/20 | 6,940 | 6,940 | 6,890 | 6,890 | 2,200 |
2023/09/19 | 6,930 | 6,930 | 6,890 | 6,890 | 2,900 |
2023/09/15 | 6,980 | 6,980 | 6,820 | 6,870 | 8,800 |
2023/09/14 | 7,010 | 7,020 | 6,900 | 6,980 | 7,200 |
2023/09/13 | 7,040 | 7,060 | 7,040 | 7,040 | 1,700 |
2023/09/12 | 7,070 | 7,070 | 7,040 | 7,040 | 2,800 |
2023/09/11 | 7,070 | 7,070 | 7,040 | 7,040 | 1,500 |
2023/09/08 | 7,070 | 7,070 | 7,050 | 7,070 | 1,200 |
2023/09/07 | 7,050 | 7,070 | 7,040 | 7,070 | 1,400 |
2023/09/06 | 7,070 | 7,070 | 7,050 | 7,070 | 1,900 |
2023/09/05 | 7,070 | 7,080 | 7,050 | 7,070 | 2,300 |
2023/09/04 | 7,100 | 7,110 | 7,060 | 7,080 | 7,000 |
2023/09/01 | 7,070 | 7,070 | 7,050 | 7,070 | 1,200 |
2023/08/31 | 7,050 | 7,070 | 7,050 | 7,050 | 1,500 |
2023/08/30 | 7,070 | 7,070 | 7,050 | 7,050 | 1,700 |
2023/08/29 | 7,070 | 7,090 | 7,040 | 7,060 | 7,400 |
2023/08/28 | 7,080 | 7,090 | 7,040 | 7,070 | 5,600 |
2023/08/25 | 7,080 | 7,080 | 7,060 | 7,080 | 2,100 |
2023/08/24 | 7,020 | 7,080 | 7,020 | 7,080 | 1,800 |
2023/08/23 | 7,060 | 7,090 | 7,040 | 7,070 | 1,800 |
2023/08/22 | 7,080 | 7,080 | 7,080 | 7,080 | 100 |
2023/08/21 | 7,090 | 7,190 | 7,080 | 7,080 | 10,300 |
2023/08/18 | 7,070 | 7,110 | 7,040 | 7,090 | 4,200 |
2023/08/17 | 7,080 | 7,100 | 7,040 | 7,060 | 1,800 |
2023/08/16 | 7,110 | 7,110 | 7,090 | 7,110 | 1,600 |
2023/08/15 | 7,160 | 7,200 | 7,120 | 7,120 | 3,700 |
2023/08/14 | 7,130 | 7,220 | 7,130 | 7,160 | 9,200 |
2023/08/10 | 7,160 | 7,160 | 7,100 | 7,120 | 6,100 |
2023/08/09 | 7,100 | 7,150 | 7,080 | 7,100 | 1,000 |
2023/08/08 | 7,140 | 7,170 | 7,080 | 7,090 | 1,600 |
2023/08/07 | 7,200 | 7,250 | 7,110 | 7,130 | 3,200 |
2023/08/04 | 7,280 | 7,280 | 7,160 | 7,180 | 2,500 |
2023/08/03 | 7,250 | 7,270 | 7,210 | 7,230 | 2,000 |
2023/08/02 | 7,350 | 7,350 | 7,290 | 7,330 | 2,900 |
2023/08/01 | 7,350 | 7,380 | 7,340 | 7,350 | 600 |
2023/07/31 | 7,390 | 7,410 | 7,360 | 7,360 | 1,300 |
2023/07/28 | 7,380 | 7,400 | 7,230 | 7,390 | 14,000 |
2023/07/27 | 7,450 | 7,540 | 7,430 | 7,530 | 4,100 |
2023/07/26 | 7,370 | 7,410 | 7,340 | 7,350 | 2,600 |
2023/07/25 | 7,340 | 7,380 | 7,340 | 7,340 | 2,400 |
2023/07/24 | 7,470 | 7,480 | 7,330 | 7,340 | 3,400 |
2023/07/21 | 7,460 | 7,490 | 7,460 | 7,490 | 700 |
2023/07/20 | 7,380 | 7,410 | 7,380 | 7,390 | 500 |
2023/07/19 | 7,440 | 7,440 | 7,400 | 7,420 | 600 |
2023/07/18 | 7,430 | 7,490 | 7,320 | 7,380 | 3,200 |
2023/07/14 | 7,490 | 7,490 | 7,320 | 7,460 | 3,900 |
2023/07/13 | 7,690 | 7,740 | 7,520 | 7,520 | 9,900 |
2023/07/12 | 7,750 | 7,770 | 7,690 | 7,700 | 3,400 |
2023/07/11 | 7,770 | 7,770 | 7,760 | 7,770 | 1,500 |
2023/07/10 | 7,820 | 7,890 | 7,780 | 7,800 | 1,300 |
2023/07/07 | 7,790 | 7,820 | 7,740 | 7,820 | 6,300 |
2023/07/06 | 7,770 | 7,870 | 7,720 | 7,800 | 5,300 |
2023/07/05 | 7,690 | 7,800 | 7,680 | 7,800 | 4,600 |