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 |
---|---|---|---|---|---|
2016/12/30 | 919 | 927 | 919 | 927 | 8,400 |
2016/12/29 | 922 | 925 | 916 | 919 | 17,300 |
2016/12/28 | 921 | 922 | 911 | 918 | 10,700 |
2016/12/27 | 905 | 918 | 904 | 906 | 15,000 |
2016/12/26 | 906 | 920 | 901 | 908 | 14,800 |
2016/12/22 | 910 | 911 | 905 | 908 | 10,900 |
2016/12/21 | 911 | 923 | 911 | 914 | 14,900 |
2016/12/20 | 923 | 927 | 917 | 920 | 19,800 |
2016/12/19 | 920 | 923 | 911 | 922 | 29,300 |
2016/12/16 | 914 | 919 | 908 | 914 | 13,000 |
2016/12/15 | 917 | 920 | 913 | 916 | 9,600 |
2016/12/14 | 910 | 920 | 909 | 916 | 27,000 |
2016/12/13 | 914 | 914 | 903 | 911 | 37,400 |
2016/12/12 | 905 | 915 | 896 | 899 | 33,500 |
2016/12/09 | 878 | 894 | 878 | 894 | 30,400 |
2016/12/08 | 893 | 897 | 888 | 892 | 24,900 |
2016/12/07 | 894 | 902 | 890 | 891 | 15,000 |
2016/12/06 | 892 | 900 | 891 | 891 | 13,500 |
2016/12/05 | 897 | 908 | 885 | 900 | 47,200 |
2016/12/02 | 898 | 898 | 868 | 882 | 18,800 |
2016/12/01 | 897 | 903 | 888 | 889 | 21,500 |
2016/11/30 | 869 | 895 | 860 | 895 | 49,600 |
2016/11/29 | 861 | 877 | 861 | 869 | 12,200 |
2016/11/28 | 869 | 872 | 864 | 868 | 45,900 |
2016/11/25 | 870 | 874 | 864 | 869 | 28,400 |
2016/11/24 | 889 | 891 | 872 | 878 | 10,500 |
2016/11/22 | 900 | 902 | 883 | 888 | 26,700 |
2016/11/21 | 900 | 910 | 886 | 890 | 32,400 |
2016/11/18 | 889 | 900 | 874 | 896 | 39,900 |
2016/11/17 | 845 | 876 | 844 | 868 | 28,900 |
2016/11/16 | 887 | 899 | 840 | 845 | 168,800 |
2016/11/15 | 902 | 924 | 885 | 891 | 235,100 |
2016/11/14 | 1,012 | 1,049 | 1,012 | 1,043 | 13,300 |
2016/11/11 | 1,049 | 1,049 | 1,026 | 1,036 | 14,600 |
2016/11/10 | 1,050 | 1,050 | 1,015 | 1,034 | 7,200 |
2016/11/09 | 1,031 | 1,039 | 960 | 970 | 26,000 |
2016/11/08 | 1,049 | 1,054 | 1,020 | 1,050 | 29,400 |
2016/11/07 | 1,001 | 1,031 | 1,001 | 1,019 | 3,300 |
2016/11/04 | 1,007 | 1,015 | 998 | 1,001 | 18,000 |
2016/11/02 | 1,039 | 1,049 | 1,000 | 1,010 | 28,000 |
2016/11/01 | 1,013 | 1,060 | 1,013 | 1,056 | 20,200 |
2016/10/31 | 1,058 | 1,058 | 1,002 | 1,027 | 21,200 |
2016/10/28 | 1,060 | 1,060 | 1,049 | 1,058 | 19,100 |
2016/10/27 | 1,070 | 1,070 | 1,033 | 1,051 | 22,900 |
2016/10/26 | 1,066 | 1,072 | 1,049 | 1,070 | 19,100 |
2016/10/25 | 1,074 | 1,076 | 1,050 | 1,066 | 19,500 |
2016/10/24 | 1,044 | 1,073 | 1,044 | 1,069 | 18,300 |
2016/10/21 | 1,086 | 1,096 | 1,053 | 1,053 | 21,700 |
2016/10/20 | 1,085 | 1,097 | 1,076 | 1,097 | 30,500 |
2016/10/19 | 1,081 | 1,087 | 1,067 | 1,086 | 26,100 |
2016/10/18 | 1,052 | 1,079 | 1,043 | 1,078 | 52,400 |
2016/10/17 | 1,052 | 1,052 | 1,027 | 1,050 | 11,700 |
2016/10/14 | 1,018 | 1,044 | 990 | 1,039 | 18,100 |
2016/10/13 | 1,001 | 1,020 | 1,001 | 1,010 | 8,400 |
2016/10/12 | 996 | 1,023 | 975 | 1,008 | 26,800 |
2016/10/11 | 1,017 | 1,032 | 996 | 996 | 14,000 |
2016/10/07 | 1,042 | 1,042 | 1,000 | 1,015 | 25,500 |
2016/10/06 | 1,051 | 1,051 | 1,032 | 1,040 | 15,800 |
2016/10/05 | 1,049 | 1,070 | 1,036 | 1,052 | 24,900 |
2016/10/04 | 1,060 | 1,067 | 1,028 | 1,061 | 40,400 |
2016/10/03 | 1,033 | 1,070 | 1,006 | 1,054 | 97,500 |
2016/09/30 | 966 | 978 | 943 | 958 | 11,300 |
2016/09/29 | 955 | 960 | 938 | 951 | 5,500 |
2016/09/28 | 961 | 961 | 928 | 955 | 8,300 |
2016/09/27 | 921 | 939 | 918 | 934 | 9,100 |
2016/09/26 | 937 | 940 | 930 | 930 | 10,800 |
2016/09/23 | 913 | 919 | 911 | 913 | 4,300 |
2016/09/21 | 911 | 911 | 853 | 906 | 44,600 |
2016/09/20 | 942 | 942 | 894 | 897 | 98,600 |
2016/09/16 | 936 | 937 | 913 | 927 | 4,100 |
2016/09/15 | 959 | 959 | 935 | 945 | 19,300 |
2016/09/14 | 971 | 971 | 941 | 944 | 3,600 |
2016/09/13 | 956 | 958 | 938 | 956 | 11,700 |
2016/09/12 | 980 | 980 | 937 | 938 | 18,900 |
2016/09/09 | 1,002 | 1,005 | 958 | 983 | 33,100 |
2016/09/08 | 977 | 1,001 | 977 | 1,001 | 97,600 |
2016/09/07 | 997 | 1,000 | 990 | 992 | 11,300 |
2016/09/06 | 1,000 | 1,008 | 983 | 1,000 | 15,200 |
2016/09/05 | 1,000 | 1,011 | 1,000 | 1,003 | 15,900 |
2016/09/02 | 1,010 | 1,010 | 960 | 969 | 82,500 |
2016/09/01 | 1,010 | 1,018 | 1,010 | 1,014 | 6,000 |
2016/08/31 | 999 | 1,014 | 999 | 1,007 | 11,300 |
2016/08/30 | 1,004 | 1,014 | 1,000 | 1,003 | 7,300 |
2016/08/29 | 1,009 | 1,025 | 1,009 | 1,016 | 25,800 |
2016/08/26 | 1,020 | 1,043 | 991 | 1,029 | 137,300 |
2016/08/25 | 1,044 | 1,048 | 1,033 | 1,033 | 6,900 |
2016/08/24 | 1,025 | 1,039 | 1,018 | 1,039 | 7,000 |
2016/08/23 | 1,039 | 1,044 | 1,015 | 1,019 | 9,000 |
2016/08/22 | 1,020 | 1,034 | 1,015 | 1,031 | 8,000 |
2016/08/19 | 1,012 | 1,046 | 1,012 | 1,041 | 68,500 |
2016/08/18 | 1,003 | 1,045 | 1,003 | 1,032 | 9,900 |
2016/08/17 | 1,008 | 1,037 | 1,005 | 1,008 | 29,900 |
2016/08/16 | 1,019 | 1,019 | 1,010 | 1,011 | 2,700 |
2016/08/15 | 1,029 | 1,039 | 1,023 | 1,025 | 8,100 |
2016/08/12 | 1,026 | 1,050 | 1,001 | 1,040 | 28,900 |
2016/08/10 | 1,003 | 1,030 | 1,003 | 1,023 | 14,700 |
2016/08/09 | 1,067 | 1,068 | 1,030 | 1,041 | 50,100 |
2016/08/08 | 1,063 | 1,063 | 970 | 992 | 90,300 |
2016/08/05 | 1,050 | 1,075 | 1,050 | 1,057 | 19,300 |
2016/08/04 | 1,030 | 1,055 | 1,030 | 1,050 | 24,400 |
2016/08/03 | 1,055 | 1,055 | 1,019 | 1,035 | 18,000 |
2016/08/02 | 1,060 | 1,062 | 1,050 | 1,055 | 25,600 |
2016/08/01 | 1,069 | 1,069 | 1,053 | 1,055 | 11,400 |
2016/07/29 | 1,050 | 1,080 | 1,030 | 1,069 | 42,800 |
2016/07/28 | 1,090 | 1,093 | 1,069 | 1,072 | 17,800 |
2016/07/27 | 1,062 | 1,099 | 1,060 | 1,094 | 16,300 |
2016/07/26 | 1,106 | 1,106 | 1,068 | 1,075 | 21,200 |
2016/07/25 | 1,132 | 1,140 | 1,110 | 1,121 | 16,400 |
2016/07/22 | 1,140 | 1,148 | 1,125 | 1,142 | 29,500 |
2016/07/21 | 1,141 | 1,154 | 1,137 | 1,140 | 33,000 |
2016/07/20 | 1,159 | 1,165 | 1,100 | 1,130 | 40,400 |
2016/07/19 | 1,150 | 1,197 | 1,150 | 1,179 | 34,300 |
2016/07/15 | 1,135 | 1,180 | 1,131 | 1,171 | 86,000 |
2016/07/14 | 1,110 | 1,140 | 1,101 | 1,140 | 43,500 |
2016/07/13 | 1,122 | 1,136 | 1,114 | 1,130 | 43,600 |
2016/07/12 | 1,118 | 1,140 | 1,107 | 1,122 | 32,900 |
2016/07/11 | 1,110 | 1,166 | 1,100 | 1,111 | 77,600 |
2016/07/08 | 1,135 | 1,152 | 1,103 | 1,134 | 83,500 |
2016/07/07 | 1,116 | 1,198 | 1,112 | 1,150 | 173,300 |
2016/07/06 | 1,120 | 1,150 | 1,058 | 1,109 | 238,900 |
2016/07/05 | 1,022 | 1,100 | 1,022 | 1,100 | 149,200 |
2016/07/04 | 980 | 1,029 | 970 | 1,022 | 125,700 |
2016/07/01 | 880 | 980 | 876 | 951 | 141,900 |
2016/06/30 | 866 | 880 | 860 | 872 | 29,300 |
2016/06/29 | 811 | 856 | 811 | 856 | 21,500 |
2016/06/28 | 784 | 823 | 784 | 817 | 26,500 |
2016/06/27 | 740 | 841 | 739 | 825 | 108,500 |
2016/06/24 | 848 | 848 | 714 | 725 | 43,400 |
2016/06/23 | 820 | 838 | 806 | 838 | 15,100 |
2016/06/22 | 840 | 862 | 830 | 830 | 31,000 |
2016/06/21 | 802 | 876 | 801 | 854 | 75,600 |
2016/06/20 | 782 | 828 | 782 | 827 | 15,700 |
2016/06/17 | 777 | 780 | 760 | 771 | 16,200 |
2016/06/16 | 812 | 813 | 751 | 784 | 33,500 |
2016/06/15 | 786 | 818 | 786 | 805 | 28,500 |
2016/06/14 | 820 | 827 | 795 | 799 | 49,600 |
2016/06/13 | 842 | 853 | 821 | 833 | 42,100 |
2016/06/10 | 837 | 888 | 831 | 865 | 56,600 |
2016/06/09 | 837 | 837 | 828 | 834 | 14,500 |
2016/06/08 | 834 | 836 | 826 | 834 | 17,100 |
2016/06/07 | 819 | 832 | 819 | 827 | 17,800 |
2016/06/06 | 820 | 824 | 807 | 824 | 12,600 |
2016/06/03 | 800 | 826 | 800 | 825 | 10,000 |
2016/06/02 | 806 | 818 | 793 | 800 | 19,200 |
2016/06/01 | 811 | 828 | 809 | 812 | 14,400 |
2016/05/31 | 817 | 831 | 817 | 822 | 17,000 |
2016/05/30 | 836 | 836 | 818 | 827 | 7,900 |
2016/05/27 | 824 | 837 | 816 | 822 | 15,600 |
2016/05/26 | 840 | 842 | 830 | 830 | 4,000 |
2016/05/25 | 833 | 843 | 824 | 837 | 27,000 |
2016/05/24 | 845 | 846 | 828 | 831 | 21,300 |
2016/05/23 | 821 | 840 | 806 | 840 | 30,200 |
2016/05/20 | 804 | 820 | 804 | 815 | 14,800 |
2016/05/19 | 800 | 822 | 793 | 814 | 21,500 |
2016/05/18 | 789 | 805 | 783 | 790 | 26,500 |
2016/05/17 | 761 | 787 | 761 | 784 | 14,800 |
2016/05/16 | 773 | 775 | 758 | 766 | 28,200 |
2016/05/13 | 785 | 793 | 761 | 784 | 19,900 |
2016/05/12 | 800 | 800 | 771 | 789 | 23,600 |
2016/05/11 | 812 | 818 | 790 | 805 | 45,800 |
2016/05/10 | 845 | 850 | 794 | 820 | 178,900 |
2016/05/09 | 705 | 722 | 696 | 710 | 9,700 |
2016/05/06 | 717 | 717 | 695 | 702 | 7,700 |
2016/05/02 | 705 | 705 | 686 | 693 | 13,400 |
2016/04/28 | 719 | 721 | 707 | 711 | 8,300 |
2016/04/27 | 702 | 718 | 702 | 714 | 10,000 |
2016/04/26 | 722 | 723 | 708 | 712 | 12,800 |
2016/04/25 | 727 | 730 | 712 | 722 | 13,200 |
2016/04/22 | 715 | 720 | 703 | 712 | 12,100 |
2016/04/21 | 707 | 714 | 696 | 709 | 12,300 |
2016/04/20 | 710 | 710 | 696 | 700 | 11,400 |
2016/04/19 | 692 | 717 | 692 | 705 | 14,400 |
2016/04/18 | 690 | 705 | 680 | 689 | 17,600 |
2016/04/15 | 720 | 723 | 700 | 720 | 11,000 |
2016/04/14 | 728 | 735 | 715 | 721 | 12,100 |
2016/04/13 | 703 | 724 | 699 | 724 | 6,800 |
2016/04/12 | 680 | 703 | 676 | 696 | 8,500 |
2016/04/11 | 699 | 699 | 665 | 693 | 12,400 |
2016/04/08 | 634 | 668 | 634 | 659 | 5,500 |
2016/04/07 | 655 | 670 | 637 | 645 | 9,800 |
2016/04/06 | 641 | 660 | 631 | 650 | 17,200 |
2016/04/05 | 700 | 700 | 642 | 656 | 27,300 |
2016/04/04 | 708 | 715 | 671 | 713 | 14,600 |
2016/04/01 | 747 | 748 | 718 | 720 | 9,800 |
2016/03/31 | 724 | 740 | 724 | 740 | 5,300 |
2016/03/30 | 739 | 742 | 720 | 724 | 10,200 |
2016/03/29 | 756 | 757 | 736 | 739 | 5,900 |
2016/03/28 | 792 | 792 | 752 | 755 | 7,000 |
2016/03/25 | 779 | 789 | 761 | 762 | 12,900 |
2016/03/24 | 770 | 790 | 761 | 771 | 10,200 |
2016/03/23 | 791 | 794 | 752 | 770 | 24,000 |
2016/03/22 | 806 | 817 | 798 | 810 | 10,400 |
2016/03/18 | 834 | 835 | 804 | 820 | 9,300 |
2016/03/17 | 842 | 861 | 812 | 822 | 21,200 |
2016/03/16 | 835 | 860 | 835 | 857 | 6,800 |
2016/03/15 | 880 | 880 | 836 | 840 | 23,500 |
2016/03/14 | 900 | 909 | 890 | 890 | 26,900 |
2016/03/11 | 885 | 890 | 876 | 886 | 27,000 |
2016/03/10 | 848 | 896 | 848 | 892 | 37,100 |
2016/03/09 | 857 | 857 | 821 | 848 | 33,500 |
2016/03/08 | 890 | 890 | 815 | 862 | 43,900 |
2016/03/07 | 844 | 898 | 842 | 898 | 62,900 |
2016/03/04 | 764 | 838 | 764 | 838 | 47,400 |
2016/03/03 | 766 | 780 | 760 | 764 | 50,900 |
2016/03/02 | 750 | 794 | 735 | 771 | 163,600 |
2016/03/01 | 735 | 735 | 735 | 735 | 13,400 |
2016/02/29 | 635 | 638 | 631 | 635 | 10,900 |
2016/02/26 | 607 | 620 | 605 | 616 | 21,900 |
2016/02/25 | 603 | 616 | 601 | 610 | 8,100 |
2016/02/24 | 612 | 612 | 600 | 600 | 8,300 |
2016/02/23 | 621 | 639 | 621 | 622 | 8,300 |
2016/02/22 | 645 | 645 | 621 | 630 | 9,200 |
2016/02/19 | 615 | 635 | 602 | 635 | 8,200 |
2016/02/18 | 630 | 645 | 615 | 631 | 14,100 |
2016/02/17 | 589 | 620 | 589 | 601 | 15,700 |
2016/02/16 | 545 | 595 | 545 | 589 | 35,000 |
2016/02/15 | 585 | 586 | 529 | 542 | 69,000 |
2016/02/12 | 559 | 579 | 531 | 531 | 48,700 |
2016/02/10 | 640 | 670 | 584 | 599 | 67,500 |
2016/02/09 | 639 | 639 | 604 | 617 | 49,500 |
2016/02/08 | 566 | 589 | 565 | 589 | 19,800 |
2016/02/05 | 609 | 609 | 570 | 581 | 37,300 |
2016/02/04 | 620 | 622 | 595 | 608 | 26,900 |
2016/02/03 | 615 | 620 | 602 | 606 | 34,400 |
2016/02/02 | 610 | 645 | 608 | 640 | 30,600 |
2016/02/01 | 606 | 627 | 603 | 608 | 28,900 |
2016/01/29 | 583 | 607 | 581 | 602 | 36,000 |
2016/01/28 | 580 | 613 | 580 | 585 | 68,800 |
2016/01/27 | 588 | 605 | 580 | 590 | 44,800 |
2016/01/26 | 590 | 611 | 577 | 587 | 64,000 |
2016/01/25 | 588 | 589 | 544 | 579 | 90,700 |
2016/01/22 | 637 | 637 | 507 | 568 | 398,300 |
2016/01/21 | 655 | 656 | 599 | 599 | 65,700 |
2016/01/20 | 699 | 699 | 666 | 685 | 17,900 |
2016/01/19 | 699 | 705 | 680 | 694 | 20,100 |
2016/01/18 | 700 | 709 | 682 | 695 | 14,700 |
2016/01/15 | 749 | 749 | 721 | 724 | 17,300 |
2016/01/14 | 730 | 734 | 719 | 723 | 13,800 |
2016/01/13 | 735 | 769 | 735 | 748 | 14,500 |
2016/01/12 | 772 | 772 | 711 | 742 | 67,700 |
2016/01/08 | 749 | 768 | 730 | 757 | 15,000 |
2016/01/07 | 768 | 778 | 750 | 759 | 12,200 |
2016/01/06 | 800 | 800 | 768 | 777 | 16,900 |
2016/01/05 | 792 | 800 | 780 | 794 | 12,500 |
2016/01/04 | 799 | 830 | 795 | 807 | 21,200 |