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
2013/12/30 669 689 662 675 21,000
2013/12/27 684 685 646 677 25,400
2013/12/26 625 720 625 686 32,300
2013/12/25 610 640 610 625 111,000
2013/12/24 650 650 600 610 204,700
2013/12/20 664 674 648 658 42,200
2013/12/19 679 685 672 674 56,200
2013/12/18 690 690 670 679 69,200
2013/12/17 683 686 670 681 31,100
2013/12/16 700 700 680 683 163,900
2013/12/13 683 698 682 698 27,200
2013/12/12 685 698 675 682 26,800
2013/12/11 690 695 668 690 40,900
2013/12/10 700 703 696 696 18,200
2013/12/09 706 711 696 696 24,800
2013/12/06 699 700 690 700 50,900
2013/12/05 710 711 680 689 66,800
2013/12/04 714 720 702 719 45,100
2013/12/03 714 718 706 710 35,400
2013/12/02 700 710 695 705 40,500
2013/11/29 710 712 703 707 45,200
2013/11/28 723 723 705 715 36,100
2013/11/27 707 717 705 712 36,400
2013/11/26 716 716 705 705 40,800
2013/11/25 702 723 701 717 49,700
2013/11/22 705 731 704 705 74,000
2013/11/21 685 721 685 702 68,300
2013/11/20 671 709 671 695 115,700
2013/11/19 684 704 675 680 78,400
2013/11/18 701 707 670 674 116,200
2013/11/15 725 732 701 708 79,900
2013/11/14 738 739 687 712 127,300
2013/11/13 719 747 671 690 198,100
2013/11/12 665 709 656 708 367,700
2013/11/11 894 897 791 807 111,300
2013/11/08 807 898 800 879 122,100
2013/11/07 813 834 795 820 83,600
2013/11/06 832 833 797 809 105,200
2013/11/05 855 856 833 847 38,900
2013/11/01 866 882 820 850 93,800
2013/10/31 856 885 822 870 100,700
2013/10/30 906 909 865 866 70,700
2013/10/29 925 925 882 910 63,700
2013/10/28 924 931 895 925 98,100
2013/10/25 928 941 913 930 93,800
2013/10/24 931 945 916 941 71,500
2013/10/23 968 985 925 931 167,000
2013/10/22 1,000 1,010 930 953 98,900
2013/10/21 960 1,033 960 989 79,500
2013/10/18 959 964 936 958 45,400
2013/10/17 930 965 913 965 88,300
2013/10/16 911 924 906 917 66,600
2013/10/15 905 979 905 933 92,500
2013/10/11 930 943 900 908 112,200
2013/10/10 949 959 900 906 126,500
2013/10/09 919 991 909 926 150,800
2013/10/08 954 990 903 964 216,400
2013/10/07 1,141 1,180 1,005 1,005 461,800
2013/10/04 1,065 1,170 990 1,119 694,500
2013/10/03 954 1,050 941 1,006 342,400
2013/10/02 980 980 911 939 109,200
2013/10/01 882 985 875 950 138,700
2013/09/30 900 901 855 875 89,900
2013/09/27 915 935 894 894 65,500
2013/09/26 876 946 870 930 70,300
2013/09/25 880 970 861 890 130,100
2013/09/24 882 898 864 870 72,100
2013/09/20 885 913 867 909 56,000
2013/09/19 885 936 851 914 115,700
2013/09/18 930 948 878 882 224,200
2013/09/17 1,003 1,150 980 990 242,100
2013/09/13 985 1,025 922 1,000 228,000
2013/09/12 1,014 1,070 970 970 362,300
2013/09/11 918 1,029 870 954 203,500
2013/09/10 989 1,070 910 920 686,900
2013/09/09 839 929 810 929 253,400
2013/09/06 808 808 760 779 133,100
2013/09/05 831 844 760 819 282,000
2013/09/04 949 1,035 750 860 1,093,500
2013/09/03 770 890 770 890 407,800
2013/09/02 723 791 698 740 554,900
2013/08/30 753 753 753 753 349,400
2013/08/29 603 653 587 653 295,200
2013/08/28 548 554 526 553 73,100
2013/08/27 582 592 570 575 31,600
2013/08/26 560 599 560 593 39,900
2013/08/23 569 585 546 576 98,100
2013/08/22 594 600 575 575 55,000
2013/08/21 591 605 571 603 83,000
2013/08/20 588 635 586 611 165,300
2013/08/19 596 596 566 583 155,300
2013/08/16 630 650 606 606 209,300
2013/08/15 638 699 601 660 504,900
2013/08/14 532 638 532 638 700,400
2013/08/13 552 570 529 538 360,500
2013/08/12 552 552 552 552 343,100
2013/08/09 472 472 472 472 26,900
2013/08/08 389 399 388 392 28,200
2013/08/07 393 404 384 385 29,000
2013/08/06 381 395 381 395 137,000
2013/08/05 379 385 378 382 12,100
2013/08/02 384 384 377 378 4,100
2013/08/01 376 382 365 382 11,800
2013/07/31 378 385 371 372 9,300
2013/07/30 368 376 362 362 7,500
2013/07/29 384 384 341 361 17,700
2013/07/26 389 390 376 384 11,800
2013/07/25 386 393 384 384 6,600
2013/07/24 370 391 370 390 25,200
2013/07/23 358 372 357 370 16,600
2013/07/22 357 359 355 359 7,800
2013/07/19 354 358 352 358 7,100
2013/07/18 355 359 352 352 5,300
2013/07/17 353 360 346 359 7,100
2013/07/16 360 360 352 354 5,400
2013/07/12 348 355 339 354 6,400
2013/07/11 347 349 347 348 1,500
2013/07/10 351 359 351 356 7,000
2013/07/09 356 364 352 355 25,000
2013/07/08 350 352 347 352 40,500
2013/07/05 341 347 341 347 4,200
2013/07/04 346 347 338 340 3,700
2013/07/03 357 357 350 350 3,300
2013/07/02 345 358 343 352 4,800
2013/07/01 332 345 332 345 4,100
2013/06/28 340 348 338 348 6,100
2013/06/27 332 339 313 339 10,000
2013/06/26 351 351 335 340 3,300
2013/06/26 1 -> 100.00 分割
2013/06/25 34,200 34,600 33,500 33,500 26
2013/06/24 34,500 35,000 33,300 34,450 101
2013/06/21 35,050 36,450 35,050 35,200 50
2013/06/20 34,800 36,450 34,550 35,050 34
2013/06/19 35,500 35,950 33,500 35,900 35
2013/06/18 35,000 37,000 35,000 35,900 54
2013/06/17 33,300 36,750 33,050 36,700 77
2013/06/14 33,100 33,300 32,800 33,150 31
2013/06/13 34,500 34,500 32,000 32,950 77
2013/06/12 33,200 34,300 32,650 34,300 64
2013/06/11 35,200 35,200 33,500 34,850 33
2013/06/10 32,950 35,200 32,950 34,800 35
2013/06/07 32,150 32,500 31,200 32,000 146
2013/06/06 34,200 34,500 33,050 34,500 113
2013/06/05 35,300 35,300 34,200 34,850 67
2013/06/04 35,500 36,000 33,800 36,000 134
2013/06/03 37,000 37,050 35,100 36,000 72
2013/05/31 37,500 38,450 37,500 38,300 17
2013/05/30 38,450 38,700 37,000 37,150 156
2013/05/29 38,300 39,350 38,300 38,700 65
2013/05/28 37,850 38,150 37,000 38,150 65
2013/05/27 38,000 38,300 37,000 38,050 178
2013/05/24 38,800 39,750 38,750 39,400 172
2013/05/23 42,400 42,900 38,800 38,900 459
2013/05/22 43,300 43,500 41,500 42,400 323
2013/05/21 43,400 44,000 41,800 43,500 234
2013/05/20 41,250 43,000 41,250 43,000 161
2013/05/17 40,050 42,000 39,600 40,900 138
2013/05/16 43,800 43,800 39,200 40,400 498
2013/05/15 42,600 47,500 42,600 44,000 559
2013/05/14 39,500 42,600 39,050 42,600 984
2013/05/13 48,800 49,450 44,000 45,000 1,177
2013/05/10 43,100 48,400 41,900 47,000 2,605
2013/05/09 39,200 42,000 38,100 41,400 684
2013/05/08 37,650 38,800 37,600 38,800 297
2013/05/07 37,400 38,000 37,300 37,450 156
2013/05/02 37,350 38,500 37,250 37,250 136
2013/05/01 37,800 38,900 37,500 37,550 71
2013/04/30 38,650 38,650 37,450 37,700 75
2013/04/26 38,100 38,650 37,500 37,950 179
2013/04/25 38,950 38,950 37,900 38,300 168
2013/04/24 37,800 38,950 37,800 38,400 61
2013/04/23 39,600 39,600 37,800 38,150 137
2013/04/22 39,700 40,500 39,150 39,700 125
2013/04/19 38,800 39,900 38,750 39,700 69
2013/04/18 38,100 39,050 38,100 38,750 134
2013/04/17 39,900 39,900 37,500 38,100 251
2013/04/16 38,250 39,650 37,300 39,650 157
2013/04/15 41,450 41,450 39,000 39,500 130
2013/04/12 41,200 41,800 40,100 41,000 143
2013/04/11 41,500 42,000 39,100 41,800 400
2013/04/10 37,000 41,850 37,000 40,500 658
2013/04/09 35,500 37,300 35,100 37,300 387
2013/04/08 35,250 35,800 34,800 35,000 147
2013/04/05 35,800 35,800 34,300 35,100 123
2013/04/04 34,150 34,900 34,150 34,900 85
2013/04/03 34,800 35,100 34,100 34,800 83
2013/04/02 33,500 33,500 32,150 33,000 99
2013/04/01 36,100 36,100 33,550 33,600 293
2013/03/29 35,900 35,900 33,000 34,000 184
2013/03/28 34,800 34,800 33,000 33,200 332
2013/03/27 34,600 35,500 34,550 34,800 97
2013/03/26 36,400 36,400 34,100 34,400 332
2013/03/25 37,500 37,600 35,000 35,700 328
2013/03/22 39,050 39,800 37,300 37,500 255
2013/03/21 38,350 39,900 38,150 39,750 270
2013/03/19 39,500 39,800 37,600 39,750 751
2013/03/18 43,000 43,000 41,200 42,700 204
2013/03/15 41,800 43,600 41,800 42,450 156
2013/03/14 40,700 42,350 40,500 41,800 277
2013/03/13 39,450 40,000 39,150 40,000 161
2013/03/12 40,450 41,000 39,400 39,400 264
2013/03/11 43,600 43,950 41,200 41,850 354
2013/03/08 44,100 45,000 42,650 43,600 531
2013/03/07 46,900 49,750 42,300 44,100 1,886
2013/03/06 48,750 48,750 48,750 48,750 723
2013/03/05 38,600 41,800 38,200 41,750 854
2013/03/04 38,000 39,800 37,600 38,800 428
2013/03/01 37,550 37,600 36,500 37,300 690
2013/02/28 39,950 39,950 37,900 38,300 216
2013/02/27 40,000 40,300 37,500 39,450 401
2013/02/26 38,000 40,000 37,000 39,900 478
2013/02/25 39,000 44,150 38,200 40,000 909
2013/02/22 39,550 40,400 37,500 39,150 662
2013/02/21 36,050 41,400 35,300 40,500 1,831
2013/02/20 36,000 36,900 34,300 35,450 687
2013/02/19 35,500 35,950 33,250 35,950 553
2013/02/18 35,600 37,500 34,000 36,800 1,492
2013/02/15 31,900 37,700 30,500 34,000 2,479
2013/02/14 27,450 32,450 27,000 32,450 2,988
2013/02/13 27,450 27,450 27,450 27,450 477
2013/02/12 22,480 22,800 22,450 22,450 144
2013/02/08 23,310 23,410 22,350 22,980 195
2013/02/07 23,500 23,500 23,230 23,290 184
2013/02/06 24,010 24,200 23,550 23,650 271
2013/02/05 24,500 24,510 24,010 24,010 104
2013/02/04 24,290 24,580 24,200 24,580 119
2013/02/01 24,700 24,900 24,210 24,210 154
2013/01/31 24,970 24,990 24,330 24,740 125
2013/01/30 24,000 24,800 24,000 24,800 131
2013/01/29 24,000 24,500 23,710 24,000 116
2013/01/28 24,150 24,400 23,700 23,800 111
2013/01/25 23,280 23,650 23,000 23,650 169
2013/01/24 22,700 23,250 22,500 23,240 115
2013/01/23 23,000 23,390 22,700 23,050 298
2013/01/22 25,770 25,930 23,400 24,100 524
2013/01/21 29,500 29,800 25,520 25,770 1,815
2013/01/18 22,500 27,000 22,500 27,000 2,124
2013/01/17 22,340 22,350 21,140 22,000 78
2013/01/16 22,980 23,000 22,450 22,450 65
2013/01/15 23,490 23,490 23,000 23,000 190
2013/01/11 22,800 23,600 22,800 23,500 141
2013/01/10 21,320 23,900 21,320 22,800 574
2013/01/09 21,490 22,350 21,000 22,300 199
2013/01/08 20,300 21,500 20,000 21,500 282
2013/01/07 19,770 20,500 19,700 20,300 135
2013/01/04 19,700 20,550 19,700 20,050 80

このページの先頭へ