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 |
---|---|---|---|---|---|
2024/07/26 | 9,550 | 9,600 | 9,450 | 9,450 | 2,800 |
2024/07/25 | 9,410 | 9,610 | 9,380 | 9,400 | 3,400 |
2024/07/24 | 9,600 | 9,600 | 9,400 | 9,400 | 3,000 |
2024/07/23 | 9,400 | 9,560 | 9,400 | 9,530 | 7,900 |
2024/07/22 | 9,510 | 9,580 | 9,330 | 9,330 | 3,300 |
2024/07/19 | 9,350 | 9,440 | 9,340 | 9,430 | 1,800 |
2024/07/18 | 9,200 | 9,350 | 9,200 | 9,290 | 900 |
2024/07/17 | 9,380 | 9,380 | 9,260 | 9,260 | 300 |
2024/07/16 | 9,380 | 9,380 | 9,380 | 9,380 | 400 |
2024/07/12 | 9,120 | 9,400 | 9,120 | 9,400 | 1,300 |
2024/07/11 | 9,270 | 9,410 | 8,900 | 8,970 | 2,700 |
2024/07/10 | 9,510 | 9,510 | 9,150 | 9,250 | 900 |
2024/07/09 | 9,420 | 9,510 | 9,420 | 9,510 | 200 |
2024/07/08 | 9,630 | 9,760 | 9,450 | 9,450 | 9,300 |
2024/07/05 | 9,540 | 9,630 | 9,530 | 9,630 | 4,400 |
2024/07/04 | 9,490 | 9,510 | 9,320 | 9,500 | 4,300 |
2024/07/03 | 9,400 | 9,620 | 9,350 | 9,490 | 8,900 |
2024/07/02 | 9,280 | 9,500 | 9,200 | 9,400 | 9,100 |
2024/07/01 | 9,050 | 9,400 | 8,850 | 9,350 | 15,500 |
2024/06/28 | 8,490 | 8,700 | 8,490 | 8,600 | 7,300 |
2024/06/27 | 8,360 | 8,480 | 8,360 | 8,450 | 3,900 |
2024/06/26 | 8,310 | 8,400 | 8,300 | 8,330 | 6,400 |
2024/06/25 | 8,300 | 8,340 | 8,300 | 8,310 | 7,200 |
2024/06/24 | 8,300 | 8,330 | 8,300 | 8,310 | 3,400 |
2024/06/21 | 8,200 | 8,260 | 8,200 | 8,260 | 2,600 |
2024/06/20 | 8,270 | 8,270 | 8,170 | 8,200 | 1,200 |
2024/06/19 | 8,160 | 8,300 | 8,160 | 8,270 | 900 |
2024/06/18 | 8,140 | 8,250 | 8,140 | 8,200 | 2,800 |
2024/06/17 | 8,100 | 8,120 | 8,050 | 8,120 | 800 |
2024/06/14 | 8,150 | 8,150 | 8,090 | 8,090 | 800 |
2024/06/13 | 8,140 | 8,150 | 8,140 | 8,150 | 200 |
2024/06/12 | 8,100 | 8,150 | 8,100 | 8,140 | 1,600 |
2024/06/11 | 8,050 | 8,110 | 8,050 | 8,110 | 300 |
2024/06/10 | 8,120 | 8,120 | 8,050 | 8,050 | 1,200 |
2024/06/07 | 8,080 | 8,150 | 8,080 | 8,120 | 3,000 |
2024/06/06 | 8,100 | 8,170 | 8,100 | 8,160 | 1,800 |
2024/06/05 | 8,040 | 8,070 | 7,950 | 8,040 | 2,400 |
2024/06/04 | 7,970 | 8,040 | 7,930 | 8,040 | 2,600 |
2024/06/03 | 7,860 | 7,980 | 7,840 | 7,970 | 1,500 |
2024/05/31 | 7,920 | 7,920 | 7,830 | 7,830 | 4,300 |
2024/05/30 | 7,890 | 7,940 | 7,890 | 7,940 | 800 |
2024/05/29 | 7,990 | 8,050 | 7,890 | 7,890 | 1,600 |
2024/05/28 | 7,990 | 7,990 | 7,950 | 7,990 | 300 |
2024/05/27 | 8,000 | 8,060 | 8,000 | 8,060 | 2,200 |
2024/05/24 | 8,090 | 8,090 | 7,960 | 8,000 | 5,200 |
2024/05/23 | 8,060 | 8,120 | 8,030 | 8,030 | 1,800 |
2024/05/22 | 8,040 | 8,040 | 8,000 | 8,000 | 900 |
2024/05/21 | 8,050 | 8,050 | 8,040 | 8,040 | 300 |
2024/05/20 | 8,000 | 8,050 | 7,870 | 8,050 | 2,900 |
2024/05/17 | 8,060 | 8,060 | 7,890 | 7,950 | 2,800 |
2024/05/16 | 8,100 | 8,100 | 7,970 | 7,970 | 1,700 |
2024/05/15 | 8,120 | 8,130 | 8,060 | 8,100 | 1,700 |
2024/05/14 | 8,020 | 8,170 | 8,020 | 8,070 | 4,100 |
2024/05/13 | 8,250 | 8,300 | 8,250 | 8,250 | 900 |
2024/05/10 | 8,170 | 8,310 | 8,170 | 8,310 | 1,100 |
2024/05/09 | 8,000 | 8,330 | 8,000 | 8,320 | 7,700 |
2024/05/08 | 7,990 | 7,990 | 7,940 | 7,990 | 2,100 |
2024/05/07 | 7,990 | 7,990 | 7,960 | 7,970 | 1,600 |
2024/05/02 | 7,990 | 8,000 | 7,990 | 7,990 | 5,900 |
2024/05/01 | 7,960 | 7,990 | 7,950 | 7,960 | 2,000 |
2024/04/30 | 7,990 | 7,990 | 7,950 | 7,950 | 4,000 |
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 |