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
2014/12/30 1,199 1,250 1,166 1,230 155,800
2014/12/29 1,111 1,188 1,111 1,130 70,400
2014/12/26 1,058 1,150 1,058 1,105 32,900
2014/12/25 1,078 1,083 1,066 1,075 53,300
2014/12/24 1,090 1,095 1,070 1,087 78,300
2014/12/22 1,051 1,083 1,051 1,077 98,900
2014/12/19 1,078 1,120 1,057 1,065 47,600
2014/12/18 1,058 1,060 1,030 1,054 43,200
2014/12/17 1,010 1,046 1,008 1,027 45,800
2014/12/16 1,023 1,049 1,004 1,021 69,700
2014/12/15 1,050 1,105 1,043 1,045 73,800
2014/12/12 1,125 1,125 1,068 1,075 62,600
2014/12/11 1,110 1,130 1,089 1,130 39,800
2014/12/10 1,106 1,141 1,106 1,130 36,600
2014/12/09 1,148 1,160 1,135 1,136 62,700
2014/12/08 1,199 1,200 1,175 1,178 39,200
2014/12/05 1,186 1,199 1,177 1,199 28,000
2014/12/04 1,198 1,210 1,182 1,186 21,600
2014/12/03 1,199 1,199 1,175 1,182 29,000
2014/12/02 1,187 1,192 1,170 1,173 35,300
2014/12/01 1,232 1,235 1,189 1,193 40,300
2014/11/28 1,279 1,293 1,215 1,232 106,300
2014/11/27 1,228 1,275 1,228 1,275 38,300
2014/11/26 1,194 1,241 1,194 1,235 42,200
2014/11/25 1,187 1,217 1,187 1,194 28,100
2014/11/21 1,150 1,198 1,136 1,187 29,600
2014/11/20 1,195 1,203 1,158 1,171 53,400
2014/11/19 1,218 1,225 1,184 1,205 28,300
2014/11/18 1,150 1,250 1,150 1,228 62,200
2014/11/17 1,120 1,217 1,111 1,178 94,100
2014/11/14 1,160 1,190 1,113 1,145 117,100
2014/11/13 1,200 1,218 1,173 1,185 76,700
2014/11/12 1,219 1,271 1,215 1,230 98,000
2014/11/11 1,240 1,290 1,220 1,230 211,000
2014/11/10 1,323 1,360 1,315 1,320 135,500
2014/11/07 1,383 1,420 1,356 1,383 73,100
2014/11/06 1,475 1,478 1,403 1,410 79,000
2014/11/05 1,419 1,455 1,382 1,447 50,900
2014/11/04 1,507 1,510 1,441 1,441 63,800
2014/10/31 1,400 1,450 1,352 1,417 80,600
2014/10/30 1,411 1,430 1,302 1,384 94,700
2014/10/29 1,526 1,547 1,391 1,422 113,400
2014/10/28 1,538 1,608 1,451 1,480 183,300
2014/10/27 1,450 1,569 1,446 1,548 183,800
2014/10/24 1,443 1,470 1,390 1,416 130,200
2014/10/23 1,289 1,408 1,285 1,357 118,300
2014/10/22 1,267 1,314 1,242 1,291 87,000
2014/10/21 1,233 1,282 1,202 1,242 111,600
2014/10/20 1,217 1,287 1,191 1,230 72,700
2014/10/17 1,160 1,206 1,140 1,157 60,400
2014/10/16 1,178 1,213 1,163 1,165 73,500
2014/10/15 1,200 1,248 1,171 1,239 72,100
2014/10/14 1,145 1,228 1,120 1,200 102,700
2014/10/10 1,216 1,270 1,179 1,232 152,400
2014/10/09 1,351 1,357 1,261 1,276 92,200
2014/10/08 1,350 1,369 1,313 1,346 91,200
2014/10/07 1,414 1,445 1,391 1,395 46,600
2014/10/06 1,439 1,465 1,431 1,447 32,400
2014/10/03 1,410 1,431 1,392 1,419 58,000
2014/10/02 1,400 1,458 1,376 1,386 135,200
2014/10/01 1,590 1,593 1,490 1,490 107,400
2014/09/30 1,548 1,585 1,542 1,584 52,400
2014/09/29 1,539 1,572 1,539 1,564 48,400
2014/09/26 1,501 1,554 1,501 1,542 31,000
2014/09/25 1,520 1,556 1,515 1,544 68,400
2014/09/24 1,551 1,557 1,514 1,514 66,900
2014/09/22 1,561 1,581 1,536 1,580 98,400
2014/09/19 1,510 1,552 1,500 1,552 85,700
2014/09/18 1,496 1,534 1,482 1,500 82,200
2014/09/17 1,455 1,519 1,449 1,510 117,400
2014/09/16 1,523 1,540 1,478 1,484 141,200
2014/09/12 1,580 1,602 1,542 1,544 75,700
2014/09/11 1,523 1,610 1,523 1,603 102,800
2014/09/10 1,570 1,580 1,532 1,546 116,000
2014/09/09 1,605 1,627 1,587 1,590 68,600
2014/09/08 1,590 1,626 1,565 1,620 84,600
2014/09/05 1,645 1,682 1,580 1,596 164,400
2014/09/04 1,628 1,715 1,625 1,653 183,800
2014/09/03 1,600 1,648 1,590 1,624 106,300
2014/09/02 1,627 1,631 1,586 1,598 180,500
2014/09/01 1,684 1,684 1,629 1,635 144,900
2014/08/29 1,700 1,719 1,655 1,677 179,400
2014/08/28 1,750 1,767 1,700 1,726 205,000
2014/08/27 1,830 1,839 1,703 1,763 356,000
2014/08/26 1,730 1,788 1,721 1,775 258,900
2014/08/25 1,630 1,723 1,626 1,716 244,800
2014/08/22 1,650 1,653 1,622 1,633 87,900
2014/08/21 1,641 1,661 1,623 1,650 94,600
2014/08/20 1,645 1,696 1,611 1,650 205,500
2014/08/19 1,635 1,664 1,600 1,639 180,100
2014/08/18 1,650 1,705 1,605 1,635 236,000
2014/08/15 1,611 1,640 1,566 1,629 189,100
2014/08/14 1,583 1,680 1,540 1,621 370,600
2014/08/13 1,641 1,649 1,515 1,570 708,100
2014/08/12 1,846 1,870 1,668 1,671 953,200
2014/08/11 1,780 1,898 1,736 1,886 422,700
2014/08/08 1,701 1,733 1,530 1,703 317,500
2014/08/07 1,701 1,736 1,669 1,736 189,700
2014/08/06 1,787 1,794 1,689 1,732 182,300
2014/08/05 1,947 1,972 1,735 1,743 373,900
2014/08/04 1,752 1,943 1,752 1,920 358,400
2014/08/01 1,750 1,824 1,734 1,768 177,200
2014/07/31 1,732 1,857 1,731 1,828 309,600
2014/07/30 1,729 1,789 1,706 1,744 124,100
2014/07/29 1,701 1,747 1,645 1,710 197,800
2014/07/28 1,710 1,734 1,702 1,707 97,600
2014/07/25 1,720 1,768 1,701 1,743 145,600
2014/07/24 1,783 1,791 1,700 1,710 219,600
2014/07/23 1,840 1,844 1,776 1,795 111,700
2014/07/22 1,717 1,859 1,708 1,802 240,000
2014/07/18 1,661 1,739 1,661 1,699 248,800
2014/07/17 1,728 1,826 1,725 1,760 234,200
2014/07/16 1,762 1,770 1,715 1,726 196,300
2014/07/15 1,810 1,879 1,768 1,793 270,600
2014/07/14 2,050 2,125 1,770 1,810 908,200
2014/07/11 1,640 1,785 1,639 1,770 250,400
2014/07/10 1,804 1,859 1,700 1,705 269,300
2014/07/09 1,790 1,840 1,773 1,808 168,000
2014/07/08 1,767 1,920 1,761 1,863 456,600
2014/07/07 1,856 1,858 1,730 1,759 416,900
2014/07/04 1,920 1,920 1,808 1,881 339,800
2014/07/03 1,905 1,977 1,801 1,860 553,900
2014/07/02 2,267 2,298 1,915 1,944 1,180,100
2014/07/01 1,999 2,159 1,977 2,158 584,900
2014/06/30 1,828 2,030 1,815 2,030 535,200
2014/06/27 1,784 1,889 1,663 1,775 638,000
2014/06/26 1,974 1,974 1,740 1,780 549,100
2014/06/25 2,049 2,049 1,866 1,934 405,700
2014/06/24 2,187 2,187 2,035 2,070 227,100
2014/06/23 2,157 2,190 2,083 2,135 223,200
2014/06/20 2,180 2,283 2,116 2,190 249,800
2014/06/19 2,330 2,379 2,136 2,200 404,000
2014/06/18 1,969 2,300 1,964 2,230 777,700
2014/06/17 1,975 1,999 1,803 1,929 224,900
2014/06/16 2,051 2,077 1,915 1,960 231,300
2014/06/13 1,971 2,029 1,855 2,029 358,400
2014/06/12 2,067 2,150 1,971 2,016 432,500
2014/06/11 1,950 2,119 1,915 2,110 424,100
2014/06/10 1,820 2,005 1,782 1,962 591,300
2014/06/09 1,750 1,940 1,710 1,890 493,800
2014/06/06 1,781 1,787 1,649 1,710 386,600
2014/06/05 1,550 1,729 1,543 1,715 504,400
2014/06/04 1,477 1,590 1,430 1,551 439,500
2014/06/03 1,534 1,568 1,480 1,500 325,900
2014/06/02 1,555 1,800 1,525 1,564 526,500
2014/05/30 1,610 1,625 1,492 1,525 382,500
2014/05/29 1,450 1,540 1,436 1,535 341,600
2014/05/28 1,482 1,560 1,430 1,454 374,800
2014/05/27 1,490 1,660 1,451 1,460 705,800
2014/05/26 1,369 1,488 1,366 1,470 514,700
2014/05/23 1,275 1,370 1,255 1,340 231,500
2014/05/22 1,270 1,319 1,235 1,272 381,700
2014/05/21 1,184 1,347 1,181 1,330 474,100
2014/05/20 1,155 1,270 1,145 1,190 284,300
2014/05/19 1,220 1,262 1,172 1,185 382,500
2014/05/16 1,248 1,280 1,175 1,270 461,600
2014/05/15 1,135 1,299 1,101 1,188 1,322,100
2014/05/14 1,115 1,115 1,102 1,115 561,500
2014/05/13 965 965 965 965 17,200
2014/05/12 778 816 770 815 65,100
2014/05/09 790 793 771 790 24,300
2014/05/08 785 789 760 789 21,900
2014/05/07 789 789 770 785 18,900
2014/05/02 771 780 754 780 9,300
2014/05/01 776 783 770 777 22,500
2014/04/30 737 790 737 782 50,700
2014/04/28 737 753 737 751 14,200
2014/04/25 748 770 736 752 17,600
2014/04/24 771 773 746 750 15,300
2014/04/23 790 794 763 767 54,100
2014/04/22 742 790 742 788 124,700
2014/04/21 736 752 736 750 6,600
2014/04/18 733 745 733 744 4,000
2014/04/17 733 748 733 742 8,700
2014/04/16 733 739 726 733 23,300
2014/04/15 735 735 725 733 29,900
2014/04/14 711 734 710 730 19,000
2014/04/11 740 740 719 725 26,500
2014/04/10 748 753 733 744 34,900
2014/04/09 737 743 726 733 30,700
2014/04/08 741 750 737 750 22,500
2014/04/07 745 758 737 739 53,200
2014/04/04 755 770 755 762 14,400
2014/04/03 753 775 753 757 48,100
2014/04/02 747 771 747 758 16,300
2014/04/01 783 783 745 747 25,000
2014/03/31 762 785 762 783 30,500
2014/03/28 745 758 745 753 22,000
2014/03/27 730 751 726 749 30,000
2014/03/26 725 733 722 730 23,700
2014/03/25 724 739 724 733 18,900
2014/03/24 760 760 730 735 46,900
2014/03/20 734 738 700 730 40,700
2014/03/19 741 749 729 744 33,300
2014/03/18 760 768 745 748 48,500
2014/03/17 755 781 747 759 57,300
2014/03/14 747 764 725 745 52,300
2014/03/13 785 788 775 775 53,100
2014/03/12 766 784 756 784 61,600
2014/03/11 767 799 765 780 145,200
2014/03/10 747 747 737 738 5,600
2014/03/07 741 753 733 736 9,600
2014/03/06 732 744 731 738 10,600
2014/03/05 728 735 722 731 10,900
2014/03/04 715 728 714 724 30,800
2014/03/03 723 736 702 723 49,100
2014/02/28 761 761 720 749 53,500
2014/02/27 760 783 746 746 70,400
2014/02/26 746 764 741 751 43,500
2014/02/25 741 777 739 753 50,500
2014/02/24 735 750 733 747 21,900
2014/02/21 744 761 728 750 56,900
2014/02/20 774 774 720 730 62,100
2014/02/19 795 796 767 772 36,700
2014/02/18 782 802 751 790 127,700
2014/02/17 731 840 719 807 278,100
2014/02/14 730 778 696 716 216,500
2014/02/13 729 768 703 720 421,700
2014/02/12 744 744 744 744 179,500
2014/02/10 616 644 613 644 21,300
2014/02/07 602 611 600 603 13,500
2014/02/06 599 604 591 602 19,000
2014/02/05 617 628 591 604 22,200
2014/02/04 600 640 590 615 50,900
2014/02/03 648 650 606 640 42,600
2014/01/31 671 697 648 658 25,700
2014/01/30 693 693 653 666 11,000
2014/01/29 662 695 656 689 5,900
2014/01/28 648 661 648 656 16,500
2014/01/27 657 670 648 649 33,100
2014/01/24 698 704 681 697 31,300
2014/01/23 710 714 703 704 15,600
2014/01/22 719 725 704 704 14,700
2014/01/21 709 739 701 726 26,000
2014/01/20 697 704 697 703 9,100
2014/01/17 692 710 692 704 12,300
2014/01/16 702 708 687 692 44,400
2014/01/15 714 720 703 704 18,900
2014/01/14 690 713 690 700 19,100
2014/01/10 733 733 700 714 26,000
2014/01/09 745 745 699 718 75,100
2014/01/08 671 769 670 745 160,800
2014/01/07 671 671 663 669 13,800
2014/01/06 675 679 659 668 20,300

このページの先頭へ