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
2012/12/28 19,990 19,990 19,500 19,500 56
2012/12/27 19,500 19,690 19,100 19,200 81
2012/12/26 19,150 19,600 19,150 19,530 31
2012/12/25 20,000 20,200 19,100 19,900 170
2012/12/21 19,500 20,500 19,500 19,910 165
2012/12/20 18,800 19,350 18,800 19,330 169
2012/12/19 19,300 19,300 18,520 18,990 108
2012/12/18 19,000 19,250 18,100 18,500 119
2012/12/17 20,390 20,390 18,700 18,990 256
2012/12/14 19,000 20,500 18,550 19,450 385
2012/12/13 18,300 18,780 17,800 18,380 144
2012/12/12 18,010 18,250 18,010 18,150 26
2012/12/11 18,400 18,400 17,530 18,400 89
2012/12/10 18,510 18,510 17,400 18,400 267
2012/12/07 18,510 18,530 18,400 18,500 22
2012/12/06 18,700 18,900 18,130 18,520 61
2012/12/05 18,500 18,750 18,400 18,600 29
2012/12/04 18,800 18,880 18,600 18,700 96
2012/12/03 17,800 18,940 17,800 18,940 141
2012/11/30 18,590 18,670 18,300 18,500 174
2012/11/29 17,620 18,450 17,620 18,300 61
2012/11/28 18,500 18,500 18,110 18,390 58
2012/11/27 17,560 18,500 17,500 18,500 59
2012/11/26 17,450 17,760 17,450 17,760 13
2012/11/22 17,500 18,100 17,360 17,400 25
2012/11/21 17,800 17,800 17,500 17,500 6
2012/11/20 17,010 17,800 17,010 17,800 126
2012/11/19 18,200 18,500 17,610 17,700 186
2012/11/16 17,390 17,600 17,000 17,600 64
2012/11/15 17,400 17,530 16,600 17,350 45
2012/11/14 18,500 18,500 16,400 16,600 345
2012/11/13 15,950 16,000 15,010 15,100 93
2012/11/12 15,630 16,200 15,630 16,200 40
2012/11/09 15,660 16,200 15,660 15,950 57
2012/11/08 15,700 16,120 15,680 16,110 46
2012/11/07 15,700 16,350 15,700 15,850 63
2012/11/06 16,230 16,230 15,820 15,820 40
2012/11/05 16,000 16,400 15,800 15,830 39
2012/11/02 16,450 16,600 16,100 16,100 80
2012/11/01 16,250 17,000 16,250 16,420 60
2012/10/31 16,410 17,450 16,410 17,430 86
2012/10/30 16,670 17,370 16,400 16,400 118
2012/10/29 17,780 17,780 16,610 17,380 109
2012/10/26 16,110 18,000 16,110 17,600 274
2012/10/25 15,920 16,320 15,920 16,200 30
2012/10/24 15,820 16,700 15,700 16,030 88
2012/10/23 15,700 16,150 15,700 16,050 7
2012/10/22 16,190 16,200 15,440 15,900 123
2012/10/19 14,580 16,380 14,550 16,190 410
2012/10/18 14,500 14,700 14,300 14,450 63
2012/10/17 14,580 14,650 14,250 14,550 94
2012/10/16 14,450 14,600 14,300 14,600 27
2012/10/15 15,700 15,700 14,000 14,750 164
2012/10/12 14,760 15,200 14,760 15,000 73
2012/10/11 14,780 14,900 14,600 14,750 55
2012/10/10 15,170 15,280 15,000 15,180 125
2012/10/09 15,400 15,660 15,220 15,410 59
2012/10/05 15,200 15,500 15,150 15,400 72
2012/10/04 15,750 15,750 15,070 15,270 131
2012/10/03 16,200 16,210 15,820 16,000 96
2012/10/02 16,990 16,990 16,300 16,550 68
2012/10/01 17,500 17,500 16,700 17,000 83
2012/09/28 17,100 17,500 17,000 17,400 107
2012/09/27 16,360 16,700 16,200 16,700 112
2012/09/26 17,100 17,100 16,050 16,560 345
2012/09/25 18,000 18,000 17,100 17,780 380
2012/09/24 18,970 18,990 18,300 18,520 136
2012/09/21 19,450 19,500 18,900 18,950 172
2012/09/20 20,900 20,900 18,800 19,280 1,195
2012/09/19 21,100 21,470 21,100 21,470 64
2012/09/18 21,600 21,600 21,170 21,400 51
2012/09/14 21,200 21,300 21,140 21,300 26
2012/09/13 21,000 21,450 20,860 21,120 40
2012/09/12 20,900 21,000 20,900 21,000 37
2012/09/11 21,190 21,200 21,100 21,100 16
2012/09/10 21,600 21,600 21,210 21,300 57
2012/09/07 21,100 21,100 21,000 21,030 39
2012/09/06 21,000 21,280 21,000 21,050 26
2012/09/05 21,290 21,290 21,010 21,100 60
2012/09/04 21,060 21,300 21,060 21,290 44
2012/09/03 21,480 21,480 21,140 21,160 13
2012/08/31 21,250 21,320 21,020 21,050 64
2012/08/30 21,250 21,380 21,250 21,380 6
2012/08/29 21,400 21,400 21,250 21,290 21
2012/08/28 21,950 21,950 21,500 21,900 73
2012/08/27 21,490 21,600 21,000 21,300 52
2012/08/24 21,030 21,750 21,000 21,100 126
2012/08/23 22,000 22,000 21,200 21,860 34
2012/08/22 22,500 22,500 21,010 21,010 98
2012/08/21 22,230 22,250 22,220 22,220 16
2012/08/20 22,500 22,500 22,210 22,210 18
2012/08/17 22,200 22,500 22,200 22,450 28
2012/08/16 22,190 22,190 22,000 22,150 23
2012/08/15 22,400 22,400 21,800 21,990 48
2012/08/14 21,400 22,500 21,400 22,300 68
2012/08/13 21,310 21,630 21,310 21,400 13
2012/08/10 21,500 21,700 21,400 21,700 13
2012/08/09 21,200 21,900 21,200 21,650 24
2012/08/08 20,930 25,500 20,930 22,050 146
2012/08/07 21,300 21,450 20,890 20,890 151
2012/08/06 21,890 21,890 21,280 21,560 73
2012/08/03 21,740 21,890 21,630 21,730 36
2012/08/02 21,960 22,990 21,960 22,900 39
2012/08/01 22,500 22,900 22,100 22,300 14
2012/07/31 22,600 22,850 22,310 22,500 9
2012/07/30 23,100 23,100 22,270 22,270 36
2012/07/27 21,920 22,500 21,550 22,500 65
2012/07/26 21,560 22,100 21,560 22,000 28
2012/07/25 23,000 23,090 22,050 22,050 32
2012/07/24 23,100 23,130 22,850 22,850 34
2012/07/23 23,110 24,110 23,110 24,110 4
2012/07/20 24,410 24,460 23,300 23,600 79
2012/07/19 25,290 25,290 24,810 24,900 6
2012/07/18 25,300 25,300 25,000 25,290 42
2012/07/17 26,500 26,500 25,200 25,350 38
2012/07/13 25,100 25,500 24,830 25,500 217
2012/07/12 25,120 25,120 24,800 25,000 30
2012/07/11 25,100 25,100 24,800 24,800 53
2012/07/10 25,500 25,750 25,130 25,200 44
2012/07/09 26,110 26,490 25,040 25,750 164
2012/07/06 26,800 27,360 26,500 26,500 201
2012/07/05 30,000 30,000 26,300 27,300 618
2012/07/04 26,990 30,850 25,930 30,100 2,078
2012/07/03 28,490 28,490 25,410 25,840 562
2012/07/02 24,500 27,620 24,250 27,620 298
2012/06/29 22,500 22,900 22,410 22,620 43
2012/06/28 23,450 23,450 22,490 22,500 94
2012/06/27 22,610 22,700 22,560 22,620 10
2012/06/26 22,810 23,250 22,500 22,610 56
2012/06/25 23,180 23,180 22,850 22,850 72
2012/06/22 23,100 23,250 22,280 23,250 40
2012/06/21 23,310 23,670 23,000 23,300 50
2012/06/20 23,300 23,590 23,300 23,310 27
2012/06/19 23,740 23,740 23,300 23,300 13
2012/06/18 22,990 23,500 22,990 23,240 25
2012/06/15 22,990 22,990 22,800 22,800 19
2012/06/14 21,910 22,250 21,910 22,000 45
2012/06/13 22,490 22,490 21,920 22,250 18
2012/06/12 22,200 22,200 22,000 22,000 22
2012/06/11 22,000 22,200 21,520 22,000 27
2012/06/08 22,000 22,500 21,700 21,700 19
2012/06/07 21,980 22,000 21,700 21,820 24
2012/06/06 21,180 21,800 21,140 21,240 60
2012/06/05 21,010 21,600 20,820 21,150 61
2012/06/04 21,050 22,050 21,010 21,630 33
2012/06/01 22,010 22,100 22,010 22,050 44
2012/05/31 22,500 22,570 22,050 22,490 55
2012/05/30 22,710 23,130 22,510 22,530 30
2012/05/29 23,500 23,500 22,710 22,900 47
2012/05/28 23,650 23,650 22,810 22,910 40
2012/05/25 22,500 23,200 22,500 23,150 49
2012/05/24 22,500 22,500 22,200 22,210 13
2012/05/23 22,770 22,770 22,180 22,210 28
2012/05/22 23,160 23,160 22,780 22,780 35
2012/05/21 23,000 23,340 23,000 23,220 29
2012/05/18 24,000 24,000 23,150 23,150 125
2012/05/17 24,490 24,490 23,800 24,000 33
2012/05/16 24,310 24,500 23,800 24,490 57
2012/05/15 25,380 25,380 22,540 23,810 180
2012/05/14 25,010 25,500 24,700 24,700 121
2012/05/11 26,850 26,850 25,020 25,790 72
2012/05/10 25,310 25,900 25,300 25,900 61
2012/05/09 26,600 26,600 25,100 25,180 77
2012/05/08 26,500 27,300 26,500 26,800 39
2012/05/07 26,660 26,900 26,500 26,660 45
2012/05/02 26,900 27,050 26,900 26,940 83
2012/05/01 27,200 27,240 26,660 26,900 117
2012/04/27 27,010 27,200 27,000 27,010 33
2012/04/26 27,030 27,100 27,030 27,030 15
2012/04/25 27,000 27,300 27,000 27,300 14
2012/04/24 27,100 27,300 27,000 27,300 41
2012/04/23 27,090 27,100 27,050 27,060 57
2012/04/20 27,120 27,300 27,020 27,300 68
2012/04/19 27,440 27,440 27,200 27,350 19
2012/04/18 27,140 27,510 27,140 27,160 94
2012/04/17 27,560 27,850 27,010 27,100 63
2012/04/16 27,890 27,990 27,540 27,710 37
2012/04/13 27,600 27,780 27,400 27,780 32
2012/04/12 27,750 27,750 27,100 27,600 34
2012/04/11 27,500 27,770 27,100 27,770 36
2012/04/10 28,010 28,330 27,800 27,800 128
2012/04/09 28,000 28,300 27,810 28,000 74
2012/04/06 28,490 28,490 28,000 28,300 81
2012/04/05 28,070 28,150 27,610 28,150 113
2012/04/04 28,550 28,550 28,020 28,100 100
2012/04/03 28,210 28,970 28,020 28,040 106
2012/04/02 28,510 28,580 28,010 28,070 248
2012/03/30 29,800 29,800 28,300 28,440 431
2012/03/29 30,050 31,300 29,200 29,350 1,330
2012/03/28 28,400 32,600 28,400 32,600 1,447
2012/03/27 27,970 27,970 27,000 27,590 89
2012/03/26 27,620 27,900 27,010 27,010 171
2012/03/23 27,680 27,700 27,610 27,620 42
2012/03/22 27,640 28,000 27,630 27,650 77
2012/03/21 28,090 28,100 27,620 27,640 63
2012/03/19 28,020 28,600 27,500 28,170 293
2012/03/16 27,600 28,000 27,280 28,000 214
2012/03/15 30,000 30,000 28,000 28,500 290
2012/03/14 29,500 30,300 29,020 30,100 264
2012/03/13 31,550 31,550 30,500 30,950 103
2012/03/12 30,550 32,000 30,550 31,500 62
2012/03/09 31,550 32,000 31,550 31,750 40
2012/03/08 33,200 33,200 31,600 32,800 60
2012/03/07 32,900 33,600 32,050 33,050 40
2012/03/06 32,950 33,700 32,700 33,600 44
2012/03/05 33,400 34,000 32,200 33,000 45
2012/03/02 32,250 32,950 31,500 31,650 69
2012/03/01 33,150 33,300 32,250 32,950 58
2012/02/29 32,950 33,550 32,900 33,150 156
2012/02/28 32,900 33,500 32,500 33,250 105
2012/02/27 33,600 35,750 33,200 34,150 291
2012/02/24 31,800 33,500 31,500 33,200 332
2012/02/23 31,000 31,550 30,500 31,500 234
2012/02/22 30,800 31,000 30,000 30,950 198
2012/02/21 28,250 29,800 28,250 29,800 123
2012/02/20 28,100 28,500 27,930 28,250 131
2012/02/17 28,600 28,700 27,920 27,920 143
2012/02/16 28,300 28,600 27,420 28,600 32
2012/02/15 27,520 28,700 27,520 28,200 133
2012/02/14 26,840 28,290 26,800 28,250 113
2012/02/13 27,620 27,620 26,700 27,000 115
2012/02/10 27,410 27,410 26,620 26,620 76
2012/02/09 26,660 27,350 26,650 27,200 38
2012/02/08 27,300 27,300 26,800 26,980 17
2012/02/07 26,950 27,300 26,700 27,300 52
2012/02/06 27,700 27,700 26,520 26,530 61
2012/02/03 27,000 27,700 26,400 27,200 216
2012/02/02 27,700 27,990 26,780 27,100 68
2012/02/01 27,750 27,750 26,500 27,010 126
2012/01/31 28,440 28,440 27,600 28,000 21
2012/01/30 28,950 28,950 27,500 28,000 63
2012/01/27 27,500 28,000 27,300 28,000 83
2012/01/26 28,510 29,210 28,210 28,490 46
2012/01/25 28,800 29,190 28,300 29,190 26
2012/01/24 29,590 29,590 28,300 28,410 74
2012/01/23 28,900 30,000 28,900 29,800 193
2012/01/20 27,700 29,000 27,700 28,600 154
2012/01/19 27,300 28,100 27,300 27,600 108
2012/01/18 27,150 27,500 27,150 27,300 61
2012/01/17 27,990 27,990 26,550 27,400 231
2012/01/16 27,990 27,990 26,710 27,500 114
2012/01/13 26,560 27,000 26,500 26,500 25
2012/01/12 26,560 26,600 26,500 26,550 35
2012/01/11 27,150 27,150 27,000 27,000 63
2012/01/10 27,200 27,210 27,010 27,010 31
2012/01/06 27,400 28,000 27,000 27,700 81
2012/01/05 27,940 27,940 27,500 27,500 10
2012/01/04 26,800 27,500 26,800 27,440 48

このページの先頭へ