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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 2,129 | 2,129 | 2,070 | 2,087 | 31,000 |
| 2025/04/15 | 2,150 | 2,158 | 2,130 | 2,130 | 15,000 |
| 2025/04/14 | 2,152 | 2,189 | 2,128 | 2,128 | 23,000 |
| 2025/04/11 | 2,007 | 2,127 | 1,980 | 2,127 | 55,100 |
| 2025/04/10 | 2,168 | 2,168 | 2,066 | 2,072 | 49,400 |
| 2025/04/09 | 1,997 | 1,997 | 1,925 | 1,978 | 58,200 |
| 2025/04/08 | 1,972 | 2,075 | 1,972 | 2,017 | 67,100 |
| 2025/04/07 | 1,908 | 1,928 | 1,835 | 1,872 | 121,000 |
| 2025/04/04 | 2,187 | 2,203 | 2,063 | 2,103 | 156,800 |
| 2025/04/03 | 2,271 | 2,302 | 2,245 | 2,272 | 50,200 |
| 2025/04/02 | 2,387 | 2,394 | 2,359 | 2,371 | 30,700 |
| 2025/04/01 | 2,382 | 2,388 | 2,336 | 2,364 | 47,100 |
| 2025/03/31 | 2,360 | 2,360 | 2,317 | 2,347 | 46,800 |
| 2025/03/28 | 2,393 | 2,420 | 2,374 | 2,385 | 26,000 |
| 2025/03/27 | 2,421 | 2,421 | 2,400 | 2,417 | 23,900 |
| 2025/03/26 | 2,429 | 2,462 | 2,422 | 2,442 | 26,400 |
| 2025/03/25 | 2,416 | 2,465 | 2,411 | 2,416 | 36,800 |
| 2025/03/24 | 2,418 | 2,443 | 2,400 | 2,416 | 34,300 |
| 2025/03/21 | 2,398 | 2,436 | 2,390 | 2,411 | 47,100 |
| 2025/03/19 | 2,410 | 2,439 | 2,376 | 2,394 | 29,400 |
| 2025/03/18 | 2,378 | 2,412 | 2,378 | 2,397 | 19,500 |
| 2025/03/17 | 2,391 | 2,397 | 2,365 | 2,378 | 23,700 |
| 2025/03/14 | 2,363 | 2,414 | 2,363 | 2,375 | 30,300 |
| 2025/03/13 | 2,417 | 2,429 | 2,357 | 2,363 | 53,900 |
| 2025/03/12 | 2,334 | 2,443 | 2,327 | 2,401 | 89,900 |
| 2025/03/11 | 2,230 | 2,381 | 2,208 | 2,334 | 129,700 |
| 2025/03/10 | 2,235 | 2,253 | 2,222 | 2,253 | 19,800 |
| 2025/03/07 | 2,209 | 2,231 | 2,202 | 2,221 | 25,600 |
| 2025/03/06 | 2,259 | 2,264 | 2,232 | 2,238 | 28,200 |
| 2025/03/05 | 2,243 | 2,288 | 2,233 | 2,247 | 64,300 |
| 2025/03/04 | 2,225 | 2,247 | 2,191 | 2,228 | 42,700 |
| 2025/03/03 | 2,298 | 2,307 | 2,254 | 2,259 | 21,800 |
| 2025/02/28 | 2,315 | 2,319 | 2,255 | 2,262 | 47,200 |
| 2025/02/27 | 2,346 | 2,383 | 2,332 | 2,349 | 38,800 |
| 2025/02/26 | 2,350 | 2,379 | 2,330 | 2,346 | 39,900 |
| 2025/02/25 | 2,340 | 2,398 | 2,328 | 2,376 | 39,300 |
| 2025/02/21 | 2,380 | 2,404 | 2,370 | 2,370 | 19,500 |
| 2025/02/20 | 2,431 | 2,444 | 2,379 | 2,397 | 45,300 |
| 2025/02/19 | 2,436 | 2,529 | 2,430 | 2,444 | 83,400 |
| 2025/02/18 | 2,446 | 2,470 | 2,420 | 2,435 | 57,700 |
| 2025/02/17 | 2,481 | 2,513 | 2,436 | 2,460 | 87,800 |
| 2025/02/14 | 2,489 | 2,494 | 2,470 | 2,488 | 66,300 |
| 2025/02/13 | 2,491 | 2,514 | 2,423 | 2,489 | 154,500 |
| 2025/02/12 | 2,400 | 2,529 | 2,389 | 2,498 | 712,000 |
| 2025/02/10 | 2,006 | 2,052 | 1,995 | 2,031 | 96,900 |
| 2025/02/07 | 1,992 | 2,020 | 1,992 | 1,996 | 43,000 |
| 2025/02/06 | 1,971 | 1,993 | 1,966 | 1,986 | 30,500 |
| 2025/02/05 | 1,945 | 1,963 | 1,944 | 1,963 | 18,000 |
| 2025/02/04 | 1,925 | 1,958 | 1,925 | 1,945 | 24,400 |
| 2025/02/03 | 1,960 | 1,960 | 1,921 | 1,921 | 62,000 |
| 2025/01/31 | 1,989 | 1,989 | 1,962 | 1,962 | 68,200 |
| 2025/01/30 | 1,995 | 1,995 | 1,966 | 1,989 | 24,500 |
| 2025/01/29 | 2,004 | 2,005 | 1,979 | 1,980 | 47,300 |
| 2025/01/28 | 1,994 | 2,001 | 1,980 | 1,990 | 36,800 |
| 2025/01/27 | 2,022 | 2,027 | 1,991 | 1,994 | 44,300 |
| 2025/01/24 | 2,038 | 2,048 | 2,021 | 2,022 | 23,800 |
| 2025/01/23 | 2,045 | 2,045 | 2,017 | 2,038 | 28,500 |
| 2025/01/22 | 2,021 | 2,054 | 2,013 | 2,046 | 25,600 |
| 2025/01/21 | 2,023 | 2,034 | 2,008 | 2,021 | 17,900 |
| 2025/01/20 | 1,982 | 2,027 | 1,982 | 2,019 | 31,500 |
| 2025/01/17 | 1,975 | 1,989 | 1,940 | 1,978 | 41,000 |
| 2025/01/16 | 1,985 | 1,989 | 1,954 | 1,966 | 45,300 |
| 2025/01/15 | 2,030 | 2,030 | 1,976 | 1,985 | 58,100 |
| 2025/01/14 | 2,041 | 2,041 | 2,000 | 2,012 | 61,500 |
| 2025/01/10 | 2,054 | 2,095 | 2,045 | 2,057 | 72,800 |
| 2025/01/09 | 2,065 | 2,083 | 2,054 | 2,066 | 65,900 |
| 2025/01/08 | 2,048 | 2,087 | 2,042 | 2,072 | 81,700 |
| 2025/01/07 | 2,040 | 2,066 | 2,027 | 2,042 | 83,300 |
| 2025/01/06 | 2,041 | 2,060 | 2,021 | 2,021 | 91,000 |
| 2024/12/30 | 2,036 | 2,045 | 2,005 | 2,032 | 163,300 |
| 2024/12/27 | 2,040 | 2,045 | 1,969 | 2,011 | 133,600 |
| 2024/12/26 | 1,899 | 1,931 | 1,899 | 1,916 | 83,800 |
| 2024/12/25 | 1,863 | 1,883 | 1,856 | 1,879 | 59,700 |
| 2024/12/24 | 1,850 | 1,866 | 1,843 | 1,860 | 76,700 |
| 2024/12/23 | 1,806 | 1,841 | 1,784 | 1,841 | 144,900 |
| 2024/12/20 | 1,822 | 1,844 | 1,813 | 1,813 | 55,700 |
| 2024/12/19 | 1,818 | 1,838 | 1,810 | 1,821 | 59,100 |
| 2024/12/18 | 1,831 | 1,854 | 1,823 | 1,826 | 75,700 |
| 2024/12/17 | 1,861 | 1,861 | 1,831 | 1,831 | 59,500 |
| 2024/12/16 | 1,844 | 1,873 | 1,844 | 1,853 | 65,100 |
| 2024/12/13 | 1,854 | 1,871 | 1,843 | 1,843 | 75,800 |
| 2024/12/12 | 1,883 | 1,891 | 1,859 | 1,859 | 57,800 |
| 2024/12/11 | 1,860 | 1,879 | 1,853 | 1,872 | 49,800 |
| 2024/12/10 | 1,860 | 1,882 | 1,857 | 1,877 | 103,700 |
| 2024/12/09 | 1,852 | 1,876 | 1,852 | 1,853 | 97,200 |
| 2024/12/06 | 1,870 | 1,875 | 1,833 | 1,850 | 88,300 |
| 2024/12/05 | 1,863 | 1,879 | 1,860 | 1,872 | 82,300 |
| 2024/12/04 | 1,905 | 1,919 | 1,863 | 1,863 | 80,600 |
| 2024/12/03 | 1,910 | 1,917 | 1,886 | 1,899 | 71,100 |
| 2024/12/02 | 1,880 | 1,898 | 1,870 | 1,890 | 81,700 |
| 2024/11/29 | 1,916 | 1,932 | 1,905 | 1,912 | 48,200 |
| 2024/11/28 | 1,873 | 1,937 | 1,867 | 1,929 | 84,900 |
| 2024/11/27 | 1,905 | 1,911 | 1,880 | 1,886 | 81,600 |
| 2024/11/26 | 1,951 | 1,957 | 1,911 | 1,912 | 72,800 |
| 2024/11/25 | 1,983 | 1,989 | 1,951 | 1,951 | 59,800 |
| 2024/11/22 | 1,955 | 1,963 | 1,935 | 1,956 | 66,100 |
| 2024/11/21 | 1,901 | 1,957 | 1,895 | 1,950 | 119,000 |
| 2024/11/20 | 1,920 | 1,936 | 1,902 | 1,911 | 121,600 |
| 2024/11/19 | 1,906 | 1,932 | 1,895 | 1,927 | 136,800 |
| 2024/11/18 | 1,914 | 1,951 | 1,903 | 1,903 | 136,800 |
| 2024/11/15 | 1,955 | 1,974 | 1,923 | 1,932 | 155,300 |
| 2024/11/14 | 2,002 | 2,003 | 1,954 | 1,956 | 207,500 |
| 2024/11/13 | 2,086 | 2,108 | 2,010 | 2,010 | 229,600 |
| 2024/11/12 | 2,250 | 2,250 | 2,090 | 2,090 | 602,400 |
| 2024/11/11 | 2,453 | 2,460 | 2,421 | 2,436 | 144,200 |
| 2024/11/08 | 2,436 | 2,448 | 2,408 | 2,428 | 74,300 |
| 2024/11/07 | 2,370 | 2,430 | 2,361 | 2,421 | 82,700 |
| 2024/11/06 | 2,349 | 2,403 | 2,349 | 2,370 | 80,500 |
| 2024/11/05 | 2,300 | 2,347 | 2,300 | 2,345 | 52,100 |
| 2024/11/01 | 2,315 | 2,351 | 2,297 | 2,297 | 61,000 |
| 2024/10/31 | 2,334 | 2,383 | 2,322 | 2,376 | 69,900 |
| 2024/10/30 | 2,339 | 2,365 | 2,324 | 2,325 | 47,700 |
| 2024/10/29 | 2,361 | 2,367 | 2,344 | 2,358 | 39,200 |
| 2024/10/28 | 2,277 | 2,361 | 2,269 | 2,361 | 70,700 |
| 2024/10/25 | 2,281 | 2,301 | 2,240 | 2,258 | 76,400 |
| 2024/10/24 | 2,296 | 2,318 | 2,285 | 2,305 | 29,900 |
| 2024/10/23 | 2,327 | 2,340 | 2,301 | 2,315 | 37,800 |
| 2024/10/22 | 2,361 | 2,363 | 2,311 | 2,329 | 31,700 |
| 2024/10/21 | 2,290 | 2,367 | 2,290 | 2,361 | 72,400 |
| 2024/10/18 | 2,271 | 2,297 | 2,268 | 2,283 | 33,000 |
| 2024/10/17 | 2,307 | 2,307 | 2,273 | 2,277 | 46,700 |
| 2024/10/16 | 2,313 | 2,319 | 2,287 | 2,307 | 60,500 |
| 2024/10/15 | 2,308 | 2,372 | 2,295 | 2,363 | 98,000 |
| 2024/10/11 | 2,290 | 2,334 | 2,279 | 2,281 | 95,300 |
| 2024/10/10 | 2,325 | 2,340 | 2,304 | 2,331 | 46,800 |
| 2024/10/09 | 2,325 | 2,349 | 2,302 | 2,321 | 46,500 |
| 2024/10/08 | 2,345 | 2,351 | 2,323 | 2,325 | 64,300 |
| 2024/10/07 | 2,390 | 2,396 | 2,357 | 2,361 | 55,900 |
| 2024/10/04 | 2,384 | 2,395 | 2,366 | 2,372 | 36,400 |
| 2024/10/03 | 2,394 | 2,403 | 2,361 | 2,375 | 47,900 |
| 2024/10/02 | 2,330 | 2,373 | 2,330 | 2,340 | 50,600 |
| 2024/10/01 | 2,330 | 2,373 | 2,330 | 2,364 | 87,200 |
| 2024/09/30 | 2,305 | 2,318 | 2,271 | 2,309 | 141,100 |
| 2024/09/27 | 2,348 | 2,410 | 2,343 | 2,395 | 171,700 |
| 2024/09/26 | 2,425 | 2,498 | 2,398 | 2,498 | 175,200 |
| 2024/09/25 | 2,445 | 2,447 | 2,387 | 2,421 | 125,600 |
| 2024/09/24 | 2,459 | 2,485 | 2,443 | 2,450 | 105,400 |
| 2024/09/20 | 2,456 | 2,474 | 2,449 | 2,452 | 54,400 |
| 2024/09/19 | 2,428 | 2,451 | 2,420 | 2,436 | 86,000 |
| 2024/09/18 | 2,371 | 2,389 | 2,353 | 2,380 | 59,000 |
| 2024/09/17 | 2,396 | 2,396 | 2,322 | 2,351 | 110,100 |
| 2024/09/13 | 2,420 | 2,420 | 2,383 | 2,393 | 87,000 |
| 2024/09/12 | 2,343 | 2,435 | 2,332 | 2,425 | 143,800 |
| 2024/09/11 | 2,338 | 2,343 | 2,246 | 2,269 | 158,000 |
| 2024/09/10 | 2,377 | 2,377 | 2,330 | 2,345 | 76,400 |
| 2024/09/09 | 2,300 | 2,364 | 2,280 | 2,359 | 142,100 |
| 2024/09/06 | 2,436 | 2,436 | 2,377 | 2,389 | 127,700 |
| 2024/09/05 | 2,462 | 2,485 | 2,420 | 2,430 | 130,000 |
| 2024/09/04 | 2,523 | 2,535 | 2,456 | 2,462 | 217,500 |
| 2024/09/03 | 2,595 | 2,623 | 2,586 | 2,601 | 52,700 |
| 2024/09/02 | 2,656 | 2,659 | 2,588 | 2,588 | 102,100 |
| 2024/08/30 | 2,565 | 2,641 | 2,562 | 2,639 | 103,300 |
| 2024/08/29 | 2,521 | 2,570 | 2,516 | 2,532 | 57,800 |
| 2024/08/28 | 2,558 | 2,558 | 2,527 | 2,541 | 59,700 |
| 2024/08/27 | 2,525 | 2,586 | 2,514 | 2,579 | 79,800 |
| 2024/08/26 | 2,570 | 2,579 | 2,527 | 2,542 | 86,200 |
| 2024/08/23 | 2,589 | 2,600 | 2,558 | 2,597 | 65,200 |
| 2024/08/22 | 2,585 | 2,629 | 2,585 | 2,617 | 72,300 |
| 2024/08/21 | 2,647 | 2,655 | 2,580 | 2,588 | 146,100 |
| 2024/08/20 | 2,684 | 2,705 | 2,676 | 2,693 | 128,200 |
| 2024/08/19 | 2,660 | 2,731 | 2,637 | 2,638 | 172,600 |