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 |
|---|---|---|---|---|---|
| 2024/04/17 | 3,280 | 3,365 | 3,225 | 3,300 | 60,700 |
| 2024/04/16 | 3,270 | 3,300 | 3,215 | 3,220 | 77,600 |
| 2024/04/15 | 3,275 | 3,290 | 3,250 | 3,285 | 64,800 |
| 2024/04/12 | 3,360 | 3,385 | 3,290 | 3,295 | 84,800 |
| 2024/04/11 | 3,390 | 3,405 | 3,335 | 3,350 | 86,900 |
| 2024/04/10 | 3,420 | 3,510 | 3,415 | 3,425 | 67,200 |
| 2024/04/09 | 3,425 | 3,440 | 3,415 | 3,420 | 40,400 |
| 2024/04/08 | 3,430 | 3,465 | 3,395 | 3,460 | 66,700 |
| 2024/04/05 | 3,380 | 3,410 | 3,340 | 3,390 | 73,300 |
| 2024/04/04 | 3,485 | 3,485 | 3,405 | 3,430 | 54,300 |
| 2024/04/03 | 3,450 | 3,490 | 3,430 | 3,450 | 53,700 |
| 2024/04/02 | 3,515 | 3,525 | 3,450 | 3,450 | 57,700 |
| 2024/04/01 | 3,560 | 3,585 | 3,475 | 3,515 | 108,600 |
| 2024/03/29 | 3,555 | 3,555 | 3,490 | 3,520 | 79,700 |
| 2024/03/28 | 3,475 | 3,590 | 3,460 | 3,550 | 131,400 |
| 2024/03/27 | 3,430 | 3,470 | 3,410 | 3,445 | 75,100 |
| 2024/03/26 | 3,395 | 3,430 | 3,390 | 3,420 | 50,500 |
| 2024/03/25 | 3,395 | 3,445 | 3,385 | 3,390 | 59,600 |
| 2024/03/22 | 3,455 | 3,460 | 3,370 | 3,405 | 89,400 |
| 2024/03/21 | 3,360 | 3,455 | 3,350 | 3,430 | 141,000 |
| 2024/03/19 | 3,300 | 3,390 | 3,300 | 3,350 | 106,500 |
| 2024/03/18 | 3,230 | 3,300 | 3,220 | 3,285 | 65,900 |
| 2024/03/15 | 3,240 | 3,280 | 3,220 | 3,230 | 55,300 |
| 2024/03/14 | 3,170 | 3,255 | 3,160 | 3,240 | 85,300 |
| 2024/03/13 | 3,255 | 3,260 | 3,145 | 3,170 | 81,300 |
| 2024/03/12 | 3,165 | 3,195 | 3,125 | 3,195 | 125,000 |
| 2024/03/11 | 3,200 | 3,240 | 3,155 | 3,190 | 199,000 |
| 2024/03/08 | 3,235 | 3,345 | 3,235 | 3,285 | 144,300 |
| 2024/03/07 | 3,335 | 3,350 | 3,230 | 3,255 | 183,500 |
| 2024/03/06 | 3,290 | 3,350 | 3,260 | 3,350 | 96,900 |
| 2024/03/05 | 3,305 | 3,325 | 3,250 | 3,320 | 89,200 |
| 2024/03/04 | 3,330 | 3,365 | 3,290 | 3,315 | 97,700 |
| 2024/03/01 | 3,355 | 3,355 | 3,290 | 3,290 | 129,500 |
| 2024/02/29 | 3,280 | 3,385 | 3,275 | 3,360 | 157,600 |
| 2024/02/28 | 3,235 | 3,270 | 3,225 | 3,240 | 68,900 |
| 2024/02/27 | 3,245 | 3,270 | 3,200 | 3,205 | 152,600 |
| 2024/02/26 | 3,400 | 3,405 | 3,245 | 3,260 | 252,400 |
| 2024/02/22 | 3,415 | 3,450 | 3,305 | 3,375 | 150,900 |
| 2024/02/21 | 3,330 | 3,355 | 3,270 | 3,310 | 170,800 |
| 2024/02/20 | 3,280 | 3,415 | 3,210 | 3,360 | 238,500 |
| 2024/02/19 | 3,195 | 3,245 | 3,145 | 3,245 | 189,700 |
| 2024/02/16 | 3,205 | 3,340 | 3,160 | 3,200 | 324,300 |
| 2024/02/15 | 3,110 | 3,150 | 2,961 | 3,135 | 726,700 |
| 2024/02/14 | 3,260 | 3,260 | 3,260 | 3,260 | 33,700 |
| 2024/02/13 | 3,975 | 3,990 | 3,855 | 3,960 | 169,700 |
| 2024/02/09 | 4,070 | 4,100 | 4,000 | 4,030 | 64,700 |
| 2024/02/08 | 4,035 | 4,100 | 3,975 | 4,065 | 75,900 |
| 2024/02/07 | 3,970 | 4,020 | 3,940 | 4,020 | 49,400 |
| 2024/02/06 | 3,975 | 4,015 | 3,960 | 3,970 | 60,900 |
| 2024/02/05 | 4,030 | 4,030 | 3,945 | 3,980 | 84,200 |
| 2024/02/02 | 4,090 | 4,090 | 4,010 | 4,015 | 54,200 |
| 2024/02/01 | 4,055 | 4,080 | 4,015 | 4,045 | 69,900 |
| 2024/01/31 | 4,015 | 4,120 | 3,995 | 4,105 | 99,100 |
| 2024/01/30 | 4,080 | 4,085 | 4,020 | 4,045 | 73,000 |
| 2024/01/29 | 3,965 | 4,080 | 3,960 | 4,060 | 103,300 |
| 2024/01/26 | 4,060 | 4,065 | 3,905 | 3,905 | 129,900 |
| 2024/01/25 | 4,005 | 4,050 | 3,980 | 4,050 | 97,500 |
| 2024/01/24 | 4,080 | 4,080 | 4,010 | 4,060 | 63,400 |
| 2024/01/23 | 4,035 | 4,110 | 4,015 | 4,035 | 122,300 |
| 2024/01/22 | 4,040 | 4,140 | 4,035 | 4,105 | 143,300 |
| 2024/01/19 | 4,075 | 4,075 | 3,955 | 3,985 | 101,900 |
| 2024/01/18 | 3,990 | 4,035 | 3,970 | 3,985 | 93,000 |
| 2024/01/17 | 4,160 | 4,200 | 4,000 | 4,010 | 173,800 |
| 2024/01/16 | 4,035 | 4,105 | 3,985 | 4,100 | 138,600 |
| 2024/01/15 | 3,905 | 4,040 | 3,905 | 4,035 | 135,300 |
| 2024/01/12 | 3,965 | 3,975 | 3,890 | 3,950 | 94,700 |
| 2024/01/11 | 3,935 | 3,970 | 3,880 | 3,945 | 148,100 |
| 2024/01/10 | 3,940 | 3,955 | 3,830 | 3,835 | 152,900 |
| 2024/01/09 | 3,870 | 3,995 | 3,865 | 3,925 | 226,600 |
| 2024/01/05 | 3,900 | 3,900 | 3,760 | 3,770 | 129,200 |
| 2024/01/04 | 3,795 | 3,870 | 3,700 | 3,860 | 187,200 |
| 2023/12/29 | 3,895 | 3,895 | 3,755 | 3,820 | 229,300 |
| 2023/12/28 | 3,715 | 3,935 | 3,665 | 3,895 | 385,200 |
| 2023/12/27 | 3,630 | 3,695 | 3,565 | 3,695 | 196,900 |
| 2023/12/26 | 3,450 | 3,620 | 3,440 | 3,540 | 222,500 |
| 2023/12/25 | 3,475 | 3,500 | 3,425 | 3,445 | 136,700 |
| 2023/12/22 | 3,315 | 3,360 | 3,280 | 3,320 | 66,700 |
| 2023/12/21 | 3,300 | 3,340 | 3,275 | 3,315 | 46,700 |
| 2023/12/20 | 3,430 | 3,430 | 3,310 | 3,330 | 105,600 |
| 2023/12/19 | 3,300 | 3,425 | 3,260 | 3,425 | 142,500 |
| 2023/12/18 | 3,240 | 3,280 | 3,190 | 3,260 | 71,400 |
| 2023/12/15 | 3,155 | 3,230 | 3,155 | 3,170 | 87,200 |
| 2023/12/14 | 3,205 | 3,240 | 3,150 | 3,160 | 123,200 |
| 2023/12/13 | 3,220 | 3,315 | 3,220 | 3,250 | 101,000 |
| 2023/12/12 | 3,260 | 3,285 | 3,200 | 3,200 | 75,300 |
| 2023/12/11 | 3,280 | 3,285 | 3,185 | 3,220 | 92,400 |
| 2023/12/08 | 3,250 | 3,275 | 3,180 | 3,200 | 149,100 |
| 2023/12/07 | 3,380 | 3,415 | 3,275 | 3,295 | 159,900 |
| 2023/12/06 | 3,405 | 3,495 | 3,405 | 3,455 | 99,800 |
| 2023/12/05 | 3,460 | 3,475 | 3,325 | 3,385 | 248,000 |
| 2023/12/04 | 3,595 | 3,635 | 3,530 | 3,530 | 64,200 |
| 2023/12/01 | 3,655 | 3,680 | 3,580 | 3,595 | 100,200 |
| 2023/11/30 | 3,500 | 3,650 | 3,460 | 3,650 | 129,700 |
| 2023/11/29 | 3,485 | 3,570 | 3,445 | 3,530 | 133,900 |
| 2023/11/28 | 3,450 | 3,595 | 3,445 | 3,535 | 123,400 |
| 2023/11/27 | 3,525 | 3,530 | 3,390 | 3,435 | 94,900 |
| 2023/11/24 | 3,475 | 3,565 | 3,445 | 3,465 | 220,800 |
| 2023/11/22 | 3,380 | 3,480 | 3,345 | 3,445 | 118,300 |
| 2023/11/21 | 3,400 | 3,475 | 3,375 | 3,405 | 183,900 |
| 2023/11/20 | 3,350 | 3,370 | 3,275 | 3,305 | 143,900 |
| 2023/11/17 | 3,250 | 3,415 | 3,245 | 3,390 | 255,100 |
| 2023/11/16 | 3,250 | 3,295 | 3,150 | 3,245 | 193,700 |
| 2023/11/15 | 3,385 | 3,425 | 3,190 | 3,280 | 316,400 |
| 2023/11/14 | 3,200 | 3,380 | 3,175 | 3,350 | 994,100 |
| 2023/11/13 | 2,950 | 2,960 | 2,857 | 2,878 | 129,700 |
| 2023/11/10 | 2,855 | 2,903 | 2,836 | 2,903 | 55,300 |
| 2023/11/09 | 2,830 | 2,879 | 2,830 | 2,866 | 52,200 |
| 2023/11/08 | 2,860 | 2,894 | 2,811 | 2,822 | 60,800 |
| 2023/11/07 | 2,880 | 2,949 | 2,854 | 2,856 | 102,500 |
| 2023/11/06 | 2,859 | 2,905 | 2,845 | 2,868 | 68,600 |
| 2023/11/02 | 2,850 | 2,894 | 2,818 | 2,832 | 96,900 |
| 2023/11/01 | 2,843 | 2,885 | 2,790 | 2,791 | 52,200 |
| 2023/10/31 | 2,820 | 2,836 | 2,751 | 2,832 | 64,100 |
| 2023/10/30 | 2,852 | 2,868 | 2,800 | 2,819 | 58,000 |
| 2023/10/27 | 2,850 | 2,902 | 2,850 | 2,878 | 65,100 |
| 2023/10/26 | 2,907 | 2,927 | 2,839 | 2,859 | 140,300 |
| 2023/10/25 | 2,960 | 3,040 | 2,959 | 2,975 | 85,000 |
| 2023/10/24 | 2,896 | 2,953 | 2,840 | 2,931 | 83,000 |
| 2023/10/23 | 2,890 | 2,937 | 2,871 | 2,903 | 51,700 |
| 2023/10/20 | 2,950 | 2,950 | 2,827 | 2,902 | 146,700 |
| 2023/10/19 | 2,960 | 3,015 | 2,940 | 2,974 | 72,700 |
| 2023/10/18 | 2,911 | 3,030 | 2,898 | 3,010 | 106,200 |
| 2023/10/17 | 2,946 | 2,988 | 2,891 | 2,915 | 43,300 |
| 2023/10/16 | 2,906 | 2,924 | 2,860 | 2,896 | 67,900 |
| 2023/10/13 | 2,962 | 2,989 | 2,932 | 2,956 | 98,400 |
| 2023/10/12 | 2,880 | 2,973 | 2,865 | 2,970 | 165,300 |
| 2023/10/11 | 2,909 | 2,909 | 2,848 | 2,857 | 87,400 |
| 2023/10/10 | 2,890 | 2,937 | 2,874 | 2,924 | 93,000 |
| 2023/10/06 | 2,890 | 2,906 | 2,842 | 2,872 | 63,200 |
| 2023/10/05 | 2,854 | 2,924 | 2,852 | 2,890 | 87,900 |
| 2023/10/04 | 2,923 | 2,967 | 2,841 | 2,865 | 172,100 |
| 2023/10/03 | 2,911 | 3,030 | 2,891 | 2,891 | 201,500 |
| 2023/10/02 | 2,980 | 3,020 | 2,881 | 2,881 | 141,600 |
| 2023/09/29 | 2,980 | 3,055 | 2,978 | 3,010 | 152,000 |
| 2023/09/28 | 2,970 | 2,998 | 2,921 | 2,987 | 366,200 |
| 2023/09/27 | 3,155 | 3,210 | 3,145 | 3,185 | 209,700 |
| 2023/09/26 | 3,215 | 3,260 | 3,105 | 3,200 | 401,100 |
| 2023/09/25 | 3,220 | 3,220 | 3,150 | 3,190 | 164,300 |
| 2023/09/22 | 3,170 | 3,210 | 3,150 | 3,175 | 136,900 |
| 2023/09/21 | 3,220 | 3,230 | 3,190 | 3,190 | 146,000 |
| 2023/09/20 | 3,285 | 3,285 | 3,170 | 3,180 | 337,100 |
| 2023/09/19 | 3,230 | 3,290 | 3,225 | 3,285 | 250,400 |
| 2023/09/15 | 3,155 | 3,225 | 3,095 | 3,180 | 172,400 |
| 2023/09/14 | 3,060 | 3,135 | 3,055 | 3,115 | 176,600 |
| 2023/09/13 | 3,155 | 3,175 | 3,035 | 3,045 | 295,800 |
| 2023/09/12 | 3,280 | 3,285 | 3,165 | 3,200 | 333,600 |
| 2023/09/11 | 3,315 | 3,345 | 3,225 | 3,285 | 353,300 |
| 2023/09/08 | 3,110 | 3,190 | 3,080 | 3,175 | 239,200 |
| 2023/09/07 | 3,050 | 3,170 | 3,040 | 3,150 | 283,500 |
| 2023/09/06 | 3,100 | 3,105 | 3,025 | 3,035 | 372,100 |
| 2023/09/05 | 2,940 | 3,070 | 2,937 | 3,070 | 319,500 |
| 2023/09/04 | 2,950 | 2,960 | 2,848 | 2,929 | 242,900 |
| 2023/09/01 | 2,849 | 2,885 | 2,844 | 2,881 | 225,900 |
| 2023/08/31 | 2,830 | 2,870 | 2,799 | 2,838 | 207,600 |
| 2023/08/30 | 2,827 | 2,840 | 2,791 | 2,808 | 162,600 |
| 2023/08/29 | 2,820 | 2,843 | 2,743 | 2,804 | 207,500 |
| 2023/08/28 | 2,800 | 2,870 | 2,792 | 2,794 | 250,000 |
| 2023/08/25 | 2,800 | 2,820 | 2,755 | 2,791 | 153,700 |
| 2023/08/24 | 2,840 | 2,843 | 2,769 | 2,825 | 168,400 |
| 2023/08/23 | 2,710 | 2,830 | 2,695 | 2,816 | 280,400 |
| 2023/08/22 | 2,744 | 2,744 | 2,640 | 2,723 | 217,400 |
| 2023/08/21 | 2,675 | 2,741 | 2,620 | 2,694 | 312,300 |
| 2023/08/18 | 2,601 | 2,800 | 2,600 | 2,717 | 787,200 |
| 2023/08/17 | 2,550 | 2,750 | 2,550 | 2,698 | 2,409,300 |
| 2023/08/16 | 2,378 | 2,378 | 2,378 | 2,378 | 151,000 |
| 2023/08/15 | 1,978 | 1,978 | 1,978 | 1,978 | 70,500 |
| 2023/08/14 | 1,575 | 1,609 | 1,555 | 1,578 | 88,300 |
| 2023/08/10 | 1,583 | 1,583 | 1,533 | 1,541 | 84,400 |
| 2023/08/09 | 1,590 | 1,599 | 1,577 | 1,593 | 20,000 |
| 2023/08/08 | 1,640 | 1,643 | 1,590 | 1,590 | 41,300 |
| 2023/08/07 | 1,600 | 1,639 | 1,590 | 1,639 | 39,300 |
| 2023/08/04 | 1,581 | 1,592 | 1,567 | 1,586 | 39,200 |
| 2023/08/03 | 1,628 | 1,628 | 1,587 | 1,587 | 39,200 |
| 2023/08/02 | 1,623 | 1,651 | 1,616 | 1,628 | 24,900 |
| 2023/08/01 | 1,612 | 1,637 | 1,610 | 1,626 | 20,900 |
| 2023/07/31 | 1,600 | 1,608 | 1,593 | 1,599 | 26,100 |
| 2023/07/28 | 1,606 | 1,607 | 1,578 | 1,586 | 42,400 |
| 2023/07/27 | 1,605 | 1,611 | 1,591 | 1,605 | 26,600 |
| 2023/07/26 | 1,606 | 1,616 | 1,587 | 1,607 | 31,000 |
| 2023/07/25 | 1,631 | 1,631 | 1,604 | 1,608 | 37,600 |
| 2023/07/24 | 1,624 | 1,637 | 1,620 | 1,629 | 23,800 |
| 2023/07/21 | 1,634 | 1,634 | 1,615 | 1,623 | 38,100 |
| 2023/07/20 | 1,695 | 1,695 | 1,640 | 1,645 | 58,400 |
| 2023/07/19 | 1,711 | 1,714 | 1,667 | 1,695 | 36,500 |
| 2023/07/18 | 1,688 | 1,716 | 1,681 | 1,693 | 15,600 |
| 2023/07/14 | 1,673 | 1,679 | 1,661 | 1,666 | 15,400 |
| 2023/07/13 | 1,680 | 1,683 | 1,660 | 1,673 | 19,400 |
| 2023/07/12 | 1,707 | 1,707 | 1,662 | 1,666 | 35,500 |
| 2023/07/11 | 1,707 | 1,730 | 1,705 | 1,707 | 22,300 |
| 2023/07/10 | 1,729 | 1,748 | 1,706 | 1,707 | 28,800 |
| 2023/07/07 | 1,706 | 1,719 | 1,692 | 1,709 | 16,200 |
| 2023/07/06 | 1,727 | 1,737 | 1,714 | 1,715 | 27,500 |
| 2023/07/05 | 1,741 | 1,777 | 1,739 | 1,743 | 34,100 |
| 2023/07/04 | 1,787 | 1,787 | 1,747 | 1,750 | 36,000 |
| 2023/07/03 | 1,759 | 1,804 | 1,750 | 1,783 | 68,600 |
| 2023/06/30 | 1,719 | 1,740 | 1,693 | 1,740 | 31,100 |
| 2023/06/29 | 1,704 | 1,731 | 1,703 | 1,705 | 24,300 |
| 2023/06/28 | 1,698 | 1,722 | 1,689 | 1,713 | 35,600 |
| 2023/06/27 | 1,668 | 1,689 | 1,656 | 1,689 | 28,000 |
| 2023/06/26 | 1,691 | 1,703 | 1,663 | 1,680 | 50,400 |