エスケーエレクトロニクス(6677)の株価時系列情報
エスケーエレクトロニクス(6677)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 |
|---|---|---|---|---|---|
| 2026/06/26 | 3,450 | 3,480 | 3,375 | 3,420 | 38,500 |
| 2026/06/25 | 3,500 | 3,530 | 3,485 | 3,500 | 27,700 |
| 2026/06/24 | 3,405 | 3,490 | 3,370 | 3,425 | 29,500 |
| 2026/06/23 | 3,565 | 3,565 | 3,440 | 3,440 | 48,600 |
| 2026/06/22 | 3,465 | 3,595 | 3,465 | 3,565 | 66,500 |
| 2026/06/19 | 3,465 | 3,515 | 3,450 | 3,465 | 44,400 |
| 2026/06/18 | 3,340 | 3,445 | 3,335 | 3,425 | 43,000 |
| 2026/06/17 | 3,320 | 3,395 | 3,310 | 3,385 | 32,400 |
| 2026/06/16 | 3,380 | 3,380 | 3,320 | 3,330 | 27,900 |
| 2026/06/15 | 3,305 | 3,380 | 3,305 | 3,380 | 51,800 |
| 2026/06/12 | 3,220 | 3,285 | 3,210 | 3,235 | 50,700 |
| 2026/06/11 | 3,130 | 3,165 | 3,070 | 3,165 | 61,900 |
| 2026/06/10 | 3,235 | 3,240 | 3,145 | 3,180 | 48,300 |
| 2026/06/09 | 3,240 | 3,270 | 3,190 | 3,245 | 42,000 |
| 2026/06/08 | 3,215 | 3,225 | 3,160 | 3,210 | 86,300 |
| 2026/06/05 | 3,365 | 3,380 | 3,260 | 3,350 | 62,300 |
| 2026/06/04 | 3,335 | 3,360 | 3,285 | 3,320 | 29,700 |
| 2026/06/03 | 3,265 | 3,350 | 3,250 | 3,345 | 58,100 |
| 2026/06/02 | 3,195 | 3,250 | 3,145 | 3,225 | 49,200 |
| 2026/06/01 | 3,195 | 3,245 | 3,165 | 3,220 | 46,800 |
| 2026/05/29 | 3,255 | 3,260 | 3,180 | 3,180 | 47,800 |
| 2026/05/28 | 3,220 | 3,235 | 3,140 | 3,235 | 46,800 |
| 2026/05/27 | 3,270 | 3,320 | 3,190 | 3,205 | 39,200 |
| 2026/05/26 | 3,285 | 3,285 | 3,240 | 3,270 | 33,300 |
| 2026/05/25 | 3,300 | 3,335 | 3,285 | 3,295 | 27,900 |
| 2026/05/22 | 3,250 | 3,285 | 3,230 | 3,275 | 29,100 |
| 2026/05/21 | 3,265 | 3,270 | 3,230 | 3,240 | 35,800 |
| 2026/05/20 | 3,270 | 3,270 | 3,170 | 3,195 | 47,800 |
| 2026/05/19 | 3,380 | 3,380 | 3,240 | 3,285 | 60,700 |
| 2026/05/18 | 3,350 | 3,370 | 3,320 | 3,330 | 51,500 |
| 2026/05/15 | 3,475 | 3,480 | 3,295 | 3,335 | 68,300 |
| 2026/05/14 | 3,445 | 3,520 | 3,400 | 3,415 | 49,600 |
| 2026/05/13 | 3,350 | 3,435 | 3,345 | 3,435 | 70,900 |
| 2026/05/12 | 3,545 | 3,555 | 3,330 | 3,360 | 161,900 |
| 2026/05/11 | 3,600 | 3,670 | 3,585 | 3,615 | 95,200 |
| 2026/05/08 | 3,545 | 3,580 | 3,510 | 3,565 | 26,900 |
| 2026/05/07 | 3,495 | 3,565 | 3,490 | 3,545 | 66,600 |
| 2026/05/01 | 3,350 | 3,450 | 3,350 | 3,445 | 63,500 |
| 2026/04/30 | 3,325 | 3,380 | 3,310 | 3,350 | 33,600 |
| 2026/04/28 | 3,380 | 3,380 | 3,325 | 3,350 | 26,700 |
| 2026/04/27 | 3,275 | 3,370 | 3,275 | 3,365 | 45,700 |
| 2026/04/24 | 3,250 | 3,300 | 3,240 | 3,260 | 27,500 |
| 2026/04/23 | 3,305 | 3,340 | 3,230 | 3,240 | 27,400 |
| 2026/04/22 | 3,300 | 3,330 | 3,275 | 3,300 | 24,000 |
| 2026/04/21 | 3,330 | 3,360 | 3,325 | 3,330 | 18,400 |
| 2026/04/20 | 3,355 | 3,380 | 3,330 | 3,330 | 19,500 |
| 2026/04/17 | 3,390 | 3,390 | 3,320 | 3,330 | 19,700 |
| 2026/04/16 | 3,350 | 3,390 | 3,330 | 3,350 | 33,600 |
| 2026/04/15 | 3,355 | 3,360 | 3,285 | 3,310 | 37,400 |
| 2026/04/14 | 3,295 | 3,355 | 3,280 | 3,325 | 48,900 |
| 2026/04/13 | 3,260 | 3,310 | 3,240 | 3,265 | 40,900 |
| 2026/04/10 | 3,265 | 3,325 | 3,265 | 3,270 | 33,100 |
| 2026/04/09 | 3,255 | 3,265 | 3,220 | 3,245 | 41,800 |
| 2026/04/08 | 3,235 | 3,265 | 3,205 | 3,255 | 36,500 |
| 2026/04/07 | 3,155 | 3,190 | 3,125 | 3,130 | 21,700 |
| 2026/04/06 | 3,150 | 3,180 | 3,140 | 3,150 | 22,100 |
| 2026/04/03 | 3,150 | 3,185 | 3,130 | 3,135 | 19,400 |
| 2026/03/27 | 3,040 | 3,115 | 3,035 | 3,100 | 69,100 |
| 2026/03/26 | 3,135 | 3,140 | 3,075 | 3,095 | 26,700 |
| 2026/03/25 | 3,080 | 3,160 | 3,080 | 3,135 | 38,100 |
| 2026/03/24 | 3,060 | 3,060 | 2,995 | 3,020 | 43,800 |
| 2026/03/23 | 3,010 | 3,030 | 2,913 | 2,950 | 108,600 |
| 2026/03/19 | 3,095 | 3,115 | 3,050 | 3,055 | 45,500 |
| 2026/03/18 | 3,110 | 3,170 | 3,110 | 3,165 | 32,000 |
| 2026/03/17 | 3,130 | 3,150 | 3,075 | 3,080 | 34,000 |
| 2026/03/16 | 3,090 | 3,125 | 3,080 | 3,105 | 38,600 |
| 2026/03/13 | 3,135 | 3,150 | 3,100 | 3,115 | 65,600 |
| 2026/03/12 | 3,280 | 3,280 | 3,145 | 3,180 | 128,400 |
| 2026/03/11 | 3,330 | 3,350 | 3,275 | 3,305 | 71,500 |
| 2026/03/10 | 3,250 | 3,305 | 3,245 | 3,280 | 69,000 |
| 2026/03/09 | 3,125 | 3,185 | 3,065 | 3,180 | 139,600 |
| 2026/03/06 | 3,295 | 3,340 | 3,240 | 3,335 | 56,000 |
| 2026/03/05 | 3,300 | 3,395 | 3,300 | 3,365 | 95,100 |
| 2026/03/04 | 3,250 | 3,290 | 3,105 | 3,160 | 144,100 |
| 2026/03/03 | 3,475 | 3,535 | 3,385 | 3,385 | 83,900 |
| 2026/03/02 | 3,470 | 3,520 | 3,430 | 3,480 | 109,200 |
| 2026/02/27 | 3,595 | 3,615 | 3,535 | 3,610 | 56,600 |
| 2026/02/26 | 3,565 | 3,615 | 3,485 | 3,615 | 58,600 |
| 2026/02/25 | 3,545 | 3,595 | 3,530 | 3,540 | 44,600 |
| 2026/02/24 | 3,515 | 3,520 | 3,460 | 3,495 | 53,800 |
| 2026/02/20 | 3,500 | 3,520 | 3,460 | 3,520 | 56,800 |
| 2026/02/19 | 3,520 | 3,580 | 3,510 | 3,535 | 54,100 |
| 2026/02/18 | 3,560 | 3,560 | 3,485 | 3,485 | 43,100 |
| 2026/02/17 | 3,490 | 3,575 | 3,460 | 3,550 | 66,600 |
| 2026/02/16 | 3,455 | 3,520 | 3,420 | 3,490 | 76,900 |
| 2026/02/13 | 3,480 | 3,480 | 3,365 | 3,435 | 135,600 |
| 2026/02/12 | 3,400 | 3,500 | 3,400 | 3,470 | 117,100 |
| 2026/02/10 | 3,325 | 3,425 | 3,280 | 3,410 | 268,700 |
| 2026/02/09 | 3,365 | 3,410 | 3,345 | 3,385 | 101,000 |
| 2026/02/06 | 3,285 | 3,320 | 3,225 | 3,265 | 62,300 |
| 2026/02/05 | 3,310 | 3,335 | 3,285 | 3,300 | 33,300 |
| 2026/02/04 | 3,335 | 3,365 | 3,315 | 3,320 | 43,000 |
| 2026/02/03 | 3,280 | 3,325 | 3,250 | 3,315 | 31,200 |
| 2026/02/02 | 3,350 | 3,370 | 3,215 | 3,215 | 58,900 |
| 2026/01/30 | 3,335 | 3,360 | 3,310 | 3,330 | 32,000 |
| 2026/01/29 | 3,400 | 3,410 | 3,310 | 3,325 | 55,100 |
| 2026/01/28 | 3,400 | 3,400 | 3,325 | 3,395 | 45,800 |
| 2026/01/27 | 3,365 | 3,385 | 3,320 | 3,380 | 28,400 |
| 2026/01/26 | 3,340 | 3,365 | 3,310 | 3,365 | 56,500 |
| 2026/01/23 | 3,350 | 3,365 | 3,315 | 3,340 | 27,700 |
| 2026/01/22 | 3,260 | 3,360 | 3,260 | 3,350 | 66,300 |
| 2026/01/21 | 3,200 | 3,240 | 3,155 | 3,240 | 45,800 |
| 2026/01/20 | 3,290 | 3,290 | 3,215 | 3,240 | 39,600 |
| 2026/01/19 | 3,320 | 3,320 | 3,235 | 3,290 | 53,000 |
| 2026/01/16 | 3,260 | 3,330 | 3,235 | 3,325 | 73,300 |
| 2026/01/15 | 3,215 | 3,255 | 3,195 | 3,255 | 48,600 |
| 2026/01/14 | 3,235 | 3,270 | 3,220 | 3,245 | 48,400 |
| 2026/01/13 | 3,220 | 3,240 | 3,175 | 3,230 | 89,400 |
| 2026/01/09 | 3,240 | 3,245 | 3,150 | 3,150 | 44,100 |
| 2026/01/08 | 3,270 | 3,270 | 3,100 | 3,130 | 108,600 |
| 2026/01/07 | 3,220 | 3,295 | 3,210 | 3,265 | 84,400 |
| 2026/01/06 | 3,190 | 3,245 | 3,185 | 3,210 | 82,900 |
| 2026/01/05 | 3,145 | 3,180 | 3,145 | 3,165 | 37,800 |
| 2025/12/30 | 3,135 | 3,145 | 3,110 | 3,130 | 31,800 |
| 2025/12/29 | 3,115 | 3,170 | 3,105 | 3,130 | 45,700 |
| 2025/12/26 | 3,070 | 3,100 | 3,070 | 3,090 | 51,200 |
| 2025/12/25 | 3,095 | 3,115 | 3,065 | 3,070 | 52,700 |
| 2025/12/24 | 3,080 | 3,095 | 3,055 | 3,090 | 40,900 |
| 2025/12/23 | 3,040 | 3,065 | 3,015 | 3,060 | 44,800 |
| 2025/12/22 | 3,050 | 3,060 | 3,010 | 3,040 | 34,800 |
| 2025/12/19 | 3,010 | 3,040 | 3,000 | 3,000 | 24,100 |
| 2025/12/18 | 3,040 | 3,040 | 2,996 | 3,020 | 33,500 |
| 2025/12/17 | 3,045 | 3,065 | 3,020 | 3,050 | 22,500 |
| 2025/12/16 | 3,135 | 3,145 | 3,030 | 3,045 | 41,500 |
| 2025/12/15 | 3,130 | 3,130 | 3,080 | 3,105 | 30,500 |
| 2025/12/12 | 3,175 | 3,175 | 3,130 | 3,150 | 28,500 |
| 2025/12/11 | 3,175 | 3,190 | 3,125 | 3,160 | 27,800 |
| 2025/12/10 | 3,165 | 3,205 | 3,140 | 3,175 | 34,500 |
| 2025/12/09 | 3,195 | 3,215 | 3,160 | 3,170 | 54,600 |
| 2025/12/08 | 3,135 | 3,195 | 3,125 | 3,195 | 57,700 |
| 2025/12/05 | 3,150 | 3,165 | 3,120 | 3,135 | 35,200 |
| 2025/12/04 | 3,135 | 3,195 | 3,125 | 3,185 | 45,200 |
| 2025/12/03 | 3,045 | 3,135 | 3,045 | 3,115 | 33,100 |
| 2025/12/02 | 3,085 | 3,090 | 3,040 | 3,045 | 31,200 |
| 2025/12/01 | 3,120 | 3,150 | 3,060 | 3,060 | 39,300 |
| 2025/11/28 | 3,040 | 3,115 | 3,040 | 3,105 | 58,200 |
| 2025/11/27 | 3,035 | 3,085 | 3,005 | 3,040 | 58,400 |
| 2025/11/26 | 3,050 | 3,050 | 3,005 | 3,010 | 19,500 |
| 2025/11/25 | 3,050 | 3,055 | 3,015 | 3,025 | 36,600 |
| 2025/11/21 | 3,000 | 3,045 | 2,963 | 2,995 | 55,700 |
| 2025/11/20 | 2,982 | 3,070 | 2,982 | 3,070 | 49,800 |
| 2025/11/19 | 2,995 | 3,010 | 2,934 | 2,951 | 54,900 |
| 2025/11/18 | 3,065 | 3,085 | 2,997 | 3,010 | 95,500 |
| 2025/11/17 | 3,065 | 3,090 | 3,050 | 3,085 | 64,800 |
| 2025/11/14 | 3,045 | 3,080 | 3,015 | 3,065 | 66,300 |
| 2025/11/13 | 3,205 | 3,205 | 3,095 | 3,115 | 83,100 |
| 2025/11/12 | 3,150 | 3,220 | 3,115 | 3,210 | 186,200 |
| 2025/11/11 | 3,165 | 3,230 | 3,100 | 3,155 | 481,200 |
| 2025/11/10 | 2,909 | 2,965 | 2,885 | 2,913 | 87,800 |
| 2025/11/07 | 2,914 | 2,930 | 2,877 | 2,903 | 67,200 |
| 2025/11/06 | 2,900 | 2,932 | 2,884 | 2,919 | 33,300 |
| 2025/11/05 | 2,911 | 2,954 | 2,767 | 2,885 | 90,700 |
| 2025/11/04 | 2,999 | 3,030 | 2,961 | 2,961 | 91,000 |
| 2025/10/31 | 2,930 | 2,982 | 2,913 | 2,982 | 65,200 |
| 2025/10/30 | 2,881 | 2,947 | 2,880 | 2,936 | 73,100 |
| 2025/10/29 | 2,932 | 2,953 | 2,878 | 2,881 | 48,300 |
| 2025/10/28 | 2,955 | 3,000 | 2,944 | 2,953 | 79,800 |
| 2025/10/27 | 2,940 | 2,958 | 2,933 | 2,949 | 87,400 |
| 2025/10/24 | 2,863 | 2,915 | 2,845 | 2,915 | 54,500 |
| 2025/10/23 | 2,851 | 2,872 | 2,828 | 2,836 | 46,000 |
| 2025/10/22 | 2,848 | 2,909 | 2,839 | 2,887 | 83,800 |
| 2025/10/21 | 2,858 | 2,865 | 2,834 | 2,841 | 53,500 |
| 2025/10/20 | 2,785 | 2,850 | 2,785 | 2,840 | 78,000 |
| 2025/10/17 | 2,800 | 2,819 | 2,747 | 2,767 | 52,400 |
| 2025/10/16 | 2,787 | 2,862 | 2,778 | 2,842 | 84,200 |
| 2025/10/15 | 2,697 | 2,750 | 2,680 | 2,737 | 56,800 |
| 2025/10/14 | 2,722 | 2,752 | 2,660 | 2,681 | 130,400 |
| 2025/10/10 | 2,820 | 2,820 | 2,760 | 2,780 | 102,300 |
| 2025/10/09 | 2,813 | 2,850 | 2,813 | 2,825 | 46,500 |
| 2025/10/08 | 2,872 | 2,872 | 2,815 | 2,819 | 66,000 |
| 2025/10/07 | 2,920 | 2,936 | 2,874 | 2,874 | 56,900 |
| 2025/10/06 | 2,900 | 2,915 | 2,876 | 2,911 | 141,600 |
| 2025/10/03 | 2,825 | 2,845 | 2,809 | 2,823 | 65,900 |
| 2025/10/02 | 2,729 | 2,840 | 2,729 | 2,831 | 154,200 |
| 2025/10/01 | 2,810 | 2,827 | 2,710 | 2,710 | 187,300 |
| 2025/09/30 | 2,865 | 2,902 | 2,836 | 2,860 | 126,400 |
| 2025/09/29 | 2,927 | 2,955 | 2,857 | 2,857 | 264,100 |
| 2025/09/26 | 3,140 | 3,150 | 3,105 | 3,105 | 185,300 |
| 2025/09/25 | 3,170 | 3,170 | 3,140 | 3,160 | 95,100 |
| 2025/09/24 | 3,175 | 3,185 | 3,145 | 3,170 | 117,200 |
| 2025/09/22 | 3,140 | 3,190 | 3,120 | 3,165 | 166,100 |
| 2025/09/19 | 3,090 | 3,115 | 3,050 | 3,110 | 156,700 |
| 2025/09/18 | 3,035 | 3,075 | 3,005 | 3,055 | 71,300 |
| 2025/09/17 | 3,050 | 3,050 | 3,015 | 3,020 | 85,000 |
| 2025/09/16 | 3,025 | 3,070 | 3,025 | 3,050 | 97,400 |
| 2025/09/12 | 3,005 | 3,060 | 3,005 | 3,020 | 123,800 |
| 2025/09/11 | 2,950 | 3,020 | 2,950 | 2,994 | 81,800 |
| 2025/09/10 | 2,977 | 3,000 | 2,945 | 2,950 | 71,700 |
| 2025/09/09 | 2,994 | 3,020 | 2,945 | 2,958 | 137,700 |
| 2025/09/08 | 2,950 | 2,971 | 2,930 | 2,964 | 59,400 |
| 2025/09/05 | 2,896 | 2,928 | 2,894 | 2,927 | 67,000 |
| 2025/09/04 | 2,874 | 2,890 | 2,870 | 2,877 | 43,600 |
| 2025/09/03 | 2,865 | 2,899 | 2,857 | 2,874 | 63,400 |
| 2025/09/02 | 2,885 | 2,913 | 2,865 | 2,870 | 54,600 |
| 2025/09/01 | 2,950 | 2,950 | 2,870 | 2,882 | 139,100 |
| 2025/08/29 | 2,982 | 2,988 | 2,947 | 2,976 | 44,600 |
| 2025/08/28 | 2,923 | 2,983 | 2,921 | 2,971 | 74,900 |
| 2025/08/27 | 2,975 | 2,978 | 2,921 | 2,921 | 41,300 |
| 2025/08/26 | 2,936 | 2,954 | 2,910 | 2,954 | 71,000 |
| 2025/08/25 | 2,922 | 2,940 | 2,916 | 2,923 | 52,000 |