日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/07/31 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
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

このページの先頭へ