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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/08/22 | 2,870 | 2,917 | 2,861 | 2,910 | 73,000 |
| 2025/08/21 | 2,891 | 2,906 | 2,865 | 2,871 | 51,400 |
| 2025/08/20 | 2,900 | 2,900 | 2,858 | 2,881 | 66,000 |
| 2025/08/19 | 2,868 | 2,910 | 2,853 | 2,902 | 64,000 |
| 2025/08/18 | 2,930 | 2,930 | 2,866 | 2,866 | 101,600 |
| 2025/08/15 | 2,875 | 2,920 | 2,855 | 2,901 | 97,300 |
| 2025/08/14 | 2,874 | 2,917 | 2,823 | 2,852 | 102,300 |
| 2025/08/13 | 2,800 | 2,900 | 2,768 | 2,851 | 270,900 |
| 2025/08/12 | 2,848 | 2,873 | 2,816 | 2,832 | 302,000 |
| 2025/08/08 | 2,775 | 2,820 | 2,775 | 2,800 | 79,000 |
| 2025/08/07 | 2,770 | 2,793 | 2,770 | 2,775 | 47,500 |
| 2025/08/06 | 2,787 | 2,801 | 2,770 | 2,782 | 76,400 |
| 2025/08/05 | 2,819 | 2,826 | 2,785 | 2,809 | 43,000 |
| 2025/08/04 | 2,772 | 2,807 | 2,750 | 2,807 | 71,500 |
| 2025/08/01 | 2,816 | 2,830 | 2,768 | 2,822 | 62,300 |
| 2025/07/31 | 2,792 | 2,853 | 2,792 | 2,847 | 63,600 |
| 2025/07/30 | 2,782 | 2,804 | 2,751 | 2,798 | 46,800 |
| 2025/07/29 | 2,793 | 2,793 | 2,762 | 2,782 | 33,600 |
| 2025/07/28 | 2,808 | 2,810 | 2,763 | 2,793 | 38,700 |
| 2025/07/25 | 2,792 | 2,819 | 2,766 | 2,804 | 32,700 |
| 2025/07/24 | 2,780 | 2,800 | 2,752 | 2,798 | 71,700 |
| 2025/07/23 | 2,725 | 2,771 | 2,714 | 2,770 | 58,100 |
| 2025/07/22 | 2,735 | 2,767 | 2,705 | 2,724 | 59,800 |
| 2025/07/18 | 2,764 | 2,764 | 2,707 | 2,733 | 44,400 |
| 2025/07/17 | 2,732 | 2,754 | 2,695 | 2,754 | 55,000 |
| 2025/07/16 | 2,782 | 2,790 | 2,712 | 2,733 | 57,900 |
| 2025/07/15 | 2,747 | 2,786 | 2,715 | 2,784 | 49,500 |
| 2025/07/14 | 2,722 | 2,751 | 2,693 | 2,747 | 44,500 |
| 2025/07/11 | 2,717 | 2,755 | 2,710 | 2,725 | 32,900 |
| 2025/07/10 | 2,738 | 2,764 | 2,704 | 2,717 | 45,200 |
| 2025/07/09 | 2,702 | 2,730 | 2,692 | 2,728 | 51,900 |
| 2025/07/08 | 2,685 | 2,705 | 2,665 | 2,679 | 18,900 |
| 2025/07/07 | 2,732 | 2,733 | 2,685 | 2,685 | 29,900 |
| 2025/07/04 | 2,726 | 2,737 | 2,681 | 2,691 | 33,400 |
| 2025/07/03 | 2,739 | 2,759 | 2,712 | 2,723 | 40,400 |
| 2025/07/02 | 2,720 | 2,765 | 2,694 | 2,740 | 58,400 |
| 2025/07/01 | 2,735 | 2,768 | 2,706 | 2,724 | 69,300 |
| 2025/06/30 | 2,723 | 2,763 | 2,714 | 2,735 | 79,800 |
| 2025/06/27 | 2,692 | 2,722 | 2,677 | 2,698 | 87,900 |
| 2025/06/26 | 2,626 | 2,674 | 2,626 | 2,666 | 69,200 |
| 2025/06/25 | 2,583 | 2,620 | 2,581 | 2,618 | 53,800 |
| 2025/06/24 | 2,559 | 2,583 | 2,554 | 2,564 | 44,300 |
| 2025/06/23 | 2,545 | 2,557 | 2,492 | 2,542 | 35,400 |
| 2025/06/20 | 2,539 | 2,580 | 2,523 | 2,545 | 36,300 |
| 2025/06/19 | 2,560 | 2,576 | 2,515 | 2,528 | 20,600 |
| 2025/06/18 | 2,537 | 2,565 | 2,527 | 2,544 | 47,200 |
| 2025/06/17 | 2,499 | 2,561 | 2,499 | 2,553 | 35,100 |
| 2025/06/16 | 2,497 | 2,500 | 2,476 | 2,476 | 13,900 |
| 2025/06/13 | 2,534 | 2,536 | 2,466 | 2,471 | 32,500 |
| 2025/06/12 | 2,557 | 2,565 | 2,533 | 2,533 | 21,500 |
| 2025/06/11 | 2,522 | 2,568 | 2,522 | 2,557 | 46,200 |
| 2025/06/10 | 2,461 | 2,545 | 2,461 | 2,509 | 75,900 |
| 2025/06/09 | 2,475 | 2,488 | 2,430 | 2,460 | 35,500 |
| 2025/06/06 | 2,523 | 2,526 | 2,482 | 2,482 | 23,700 |
| 2025/06/05 | 2,499 | 2,523 | 2,486 | 2,523 | 50,300 |
| 2025/06/04 | 2,448 | 2,512 | 2,447 | 2,484 | 58,100 |
| 2025/06/03 | 2,419 | 2,451 | 2,404 | 2,447 | 30,700 |
| 2025/06/02 | 2,438 | 2,442 | 2,400 | 2,419 | 42,500 |
| 2025/05/30 | 2,437 | 2,447 | 2,408 | 2,438 | 23,500 |
| 2025/05/29 | 2,474 | 2,480 | 2,447 | 2,447 | 17,500 |
| 2025/05/28 | 2,478 | 2,478 | 2,442 | 2,449 | 12,400 |
| 2025/05/27 | 2,463 | 2,468 | 2,440 | 2,450 | 19,200 |
| 2025/05/26 | 2,415 | 2,477 | 2,402 | 2,462 | 36,500 |
| 2025/05/23 | 2,406 | 2,427 | 2,390 | 2,401 | 21,900 |
| 2025/05/22 | 2,408 | 2,426 | 2,382 | 2,415 | 23,000 |
| 2025/05/21 | 2,433 | 2,442 | 2,409 | 2,409 | 14,700 |
| 2025/05/20 | 2,449 | 2,475 | 2,417 | 2,426 | 28,600 |
| 2025/05/19 | 2,467 | 2,467 | 2,429 | 2,433 | 38,800 |
| 2025/05/16 | 2,448 | 2,499 | 2,432 | 2,469 | 31,100 |
| 2025/05/15 | 2,488 | 2,488 | 2,437 | 2,448 | 42,800 |
| 2025/05/14 | 2,564 | 2,577 | 2,471 | 2,496 | 120,700 |
| 2025/05/13 | 2,579 | 2,623 | 2,495 | 2,545 | 162,200 |
| 2025/05/12 | 2,437 | 2,479 | 2,437 | 2,479 | 74,600 |
| 2025/05/09 | 2,398 | 2,433 | 2,385 | 2,425 | 25,100 |
| 2025/05/08 | 2,385 | 2,397 | 2,365 | 2,385 | 13,700 |
| 2025/05/07 | 2,390 | 2,390 | 2,353 | 2,377 | 13,800 |
| 2025/05/02 | 2,329 | 2,383 | 2,311 | 2,354 | 81,900 |
| 2025/05/01 | 2,310 | 2,330 | 2,305 | 2,329 | 20,600 |
| 2025/04/30 | 2,299 | 2,329 | 2,287 | 2,305 | 22,100 |
| 2025/04/28 | 2,300 | 2,311 | 2,275 | 2,299 | 18,100 |
| 2025/04/25 | 2,280 | 2,300 | 2,268 | 2,300 | 19,300 |
| 2025/04/24 | 2,198 | 2,315 | 2,192 | 2,273 | 96,000 |
| 2025/04/23 | 2,175 | 2,197 | 2,167 | 2,182 | 16,800 |
| 2025/04/22 | 2,153 | 2,159 | 2,138 | 2,159 | 19,200 |
| 2025/04/21 | 2,140 | 2,163 | 2,139 | 2,153 | 13,900 |
| 2025/04/18 | 2,145 | 2,175 | 2,139 | 2,150 | 22,900 |
| 2025/04/17 | 2,083 | 2,147 | 2,083 | 2,147 | 38,100 |