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
2018/12/28 1,590 1,644 1,561 1,591 72,000
2018/12/27 1,640 1,661 1,580 1,620 153,700
2018/12/26 1,500 1,539 1,470 1,502 120,100
2018/12/25 1,440 1,525 1,426 1,443 178,000
2018/12/21 1,593 1,636 1,539 1,568 143,100
2018/12/20 1,670 1,700 1,585 1,604 141,300
2018/12/19 1,755 1,768 1,684 1,709 96,200
2018/12/18 1,774 1,816 1,744 1,755 116,100
2018/12/17 1,834 1,912 1,834 1,846 100,300
2018/12/14 1,949 1,949 1,840 1,853 112,300
2018/12/13 1,980 2,000 1,904 1,953 54,800
2018/12/12 1,909 1,970 1,900 1,942 89,400
2018/12/11 2,030 2,034 1,892 1,909 97,800
2018/12/10 2,015 2,088 1,999 2,007 71,400
2018/12/07 2,186 2,190 2,042 2,046 106,400
2018/12/06 2,213 2,213 2,106 2,142 184,500
2018/12/05 2,167 2,296 2,167 2,237 115,600
2018/12/04 2,215 2,284 2,205 2,262 86,400
2018/12/03 2,200 2,248 2,131 2,238 188,100
2018/11/30 2,072 2,133 2,069 2,104 66,700
2018/11/29 2,080 2,120 2,055 2,068 111,200
2018/11/28 2,050 2,060 1,992 2,058 114,300
2018/11/27 2,085 2,112 2,035 2,057 80,800
2018/11/26 2,089 2,145 2,053 2,082 95,000
2018/11/22 2,166 2,210 2,036 2,086 215,600
2018/11/21 1,975 2,164 1,968 2,158 239,300
2018/11/20 2,071 2,110 2,007 2,016 117,800
2018/11/19 1,998 2,172 1,975 2,150 222,900
2018/11/16 2,020 2,120 1,931 1,968 206,000
2018/11/15 2,094 2,100 1,927 1,940 194,300
2018/11/14 2,126 2,176 2,012 2,144 255,500
2018/11/13 1,930 2,194 1,878 2,147 654,100
2018/11/12 1,900 1,949 1,830 1,832 137,300
2018/11/09 1,913 1,939 1,868 1,906 58,900
2018/11/08 1,903 1,930 1,892 1,924 53,900
2018/11/07 1,843 1,905 1,821 1,848 57,000
2018/11/06 1,848 1,863 1,822 1,844 35,100
2018/11/05 1,850 1,912 1,832 1,841 55,800
2018/11/02 1,890 1,899 1,818 1,870 96,400
2018/11/01 1,836 1,894 1,825 1,862 49,400
2018/10/31 1,804 1,870 1,760 1,859 99,400
2018/10/30 1,656 1,777 1,638 1,764 134,300
2018/10/29 1,778 1,786 1,630 1,696 248,700
2018/10/26 1,956 1,980 1,708 1,785 246,800
2018/10/25 2,017 2,023 1,862 1,876 236,000
2018/10/24 2,171 2,198 2,090 2,102 114,400
2018/10/23 2,243 2,268 2,160 2,160 66,200
2018/10/22 2,199 2,267 2,143 2,263 54,500
2018/10/19 2,140 2,222 2,112 2,181 94,000
2018/10/18 2,180 2,250 2,145 2,199 92,100
2018/10/17 2,150 2,188 2,132 2,135 92,000
2018/10/16 2,102 2,144 2,061 2,106 86,000
2018/10/15 2,121 2,185 2,087 2,090 141,700
2018/10/12 1,990 2,133 1,985 2,110 226,300
2018/10/11 2,005 2,077 1,973 1,983 269,300
2018/10/10 2,355 2,379 2,112 2,205 580,100
2018/10/09 2,052 2,095 2,021 2,060 32,000
2018/10/05 2,141 2,141 2,079 2,108 52,200
2018/10/04 2,200 2,275 2,180 2,191 43,200
2018/10/03 2,206 2,228 2,177 2,188 31,500
2018/10/02 2,289 2,290 2,206 2,206 31,900
2018/10/01 2,202 2,288 2,202 2,263 38,900
2018/09/28 2,165 2,217 2,165 2,213 32,700
2018/09/27 2,180 2,189 2,132 2,138 55,200
2018/09/26 2,197 2,248 2,176 2,192 49,300
2018/09/25 2,290 2,320 2,240 2,259 51,900
2018/09/21 2,186 2,300 2,164 2,293 126,300
2018/09/20 2,151 2,177 2,087 2,161 58,600
2018/09/19 2,076 2,151 2,051 2,141 82,100
2018/09/18 2,078 2,105 2,016 2,026 56,500
2018/09/14 2,017 2,081 1,993 2,081 66,900
2018/09/13 1,965 1,989 1,938 1,981 51,300
2018/09/12 2,029 2,079 1,958 1,965 66,700
2018/09/11 2,053 2,078 1,990 2,010 71,900
2018/09/10 2,048 2,112 2,035 2,069 33,500
2018/09/07 2,100 2,120 2,038 2,052 81,200
2018/09/06 2,183 2,203 2,137 2,146 42,600
2018/09/05 2,248 2,297 2,204 2,225 44,700
2018/09/04 2,244 2,274 2,225 2,248 26,500
2018/09/03 2,273 2,295 2,229 2,262 38,700
2018/08/31 2,245 2,307 2,203 2,280 59,500
2018/08/30 2,280 2,315 2,233 2,290 66,200
2018/08/29 2,219 2,278 2,213 2,267 69,600
2018/08/28 2,268 2,280 2,165 2,181 47,200
2018/08/27 2,232 2,256 2,177 2,242 71,700
2018/08/24 2,256 2,295 2,223 2,245 139,200
2018/08/23 2,085 2,233 2,085 2,195 175,900
2018/08/22 2,000 2,096 1,979 2,082 92,700
2018/08/21 1,954 2,007 1,951 1,981 32,700
2018/08/20 1,980 2,056 1,971 1,973 56,600
2018/08/17 1,970 1,993 1,921 1,969 67,400
2018/08/16 1,883 1,978 1,836 1,889 98,400
2018/08/15 1,900 2,027 1,850 1,883 218,400
2018/08/14 1,827 1,836 1,753 1,803 123,500
2018/08/13 1,950 1,950 1,807 1,812 130,100
2018/08/10 1,944 2,112 1,943 2,014 183,400
2018/08/09 2,051 2,070 1,908 1,916 207,600
2018/08/08 1,980 2,120 1,961 2,120 222,500
2018/08/07 1,929 1,960 1,858 1,900 95,200
2018/08/06 1,878 1,935 1,863 1,910 36,500
2018/08/03 1,862 1,901 1,826 1,852 33,900
2018/08/02 1,880 1,903 1,868 1,888 15,600
2018/08/01 1,868 1,901 1,859 1,880 19,200
2018/07/31 1,900 1,900 1,851 1,866 24,400
2018/07/30 1,930 1,933 1,902 1,902 33,500
2018/07/27 1,939 1,946 1,900 1,938 51,000
2018/07/26 1,865 1,965 1,863 1,949 94,900
2018/07/25 1,783 1,849 1,783 1,849 33,900
2018/07/24 1,769 1,782 1,740 1,781 50,200
2018/07/23 1,785 1,786 1,718 1,735 79,500
2018/07/20 1,788 1,851 1,783 1,809 49,900
2018/07/19 1,840 1,840 1,801 1,810 25,400
2018/07/18 1,799 1,843 1,778 1,815 35,000
2018/07/17 1,878 1,878 1,786 1,794 47,800
2018/07/13 1,836 1,873 1,797 1,869 35,300
2018/07/12 1,832 1,841 1,765 1,821 46,900
2018/07/11 1,888 1,890 1,803 1,857 50,700
2018/07/10 1,950 1,950 1,877 1,891 59,100
2018/07/09 1,836 1,873 1,819 1,870 43,100
2018/07/06 1,693 1,847 1,688 1,832 75,300
2018/07/05 1,784 1,795 1,660 1,677 128,400
2018/07/04 1,817 1,817 1,726 1,784 102,500
2018/07/03 1,850 1,905 1,818 1,842 47,600
2018/07/02 1,900 1,950 1,856 1,868 67,000
2018/06/29 1,838 1,889 1,791 1,872 56,300
2018/06/28 1,811 1,839 1,772 1,838 44,100
2018/06/27 1,833 1,853 1,809 1,822 52,100
2018/06/26 1,795 1,877 1,785 1,852 128,400
2018/06/25 1,939 1,959 1,838 1,838 86,100
2018/06/22 1,951 1,994 1,930 1,952 42,500
2018/06/21 2,014 2,048 1,975 1,984 37,000
2018/06/20 2,009 2,034 1,958 2,034 127,400
2018/06/19 1,975 2,035 1,958 2,016 140,300
2018/06/18 2,130 2,130 1,929 1,980 219,800
2018/06/15 2,140 2,184 2,107 2,140 53,300
2018/06/14 2,105 2,125 2,081 2,118 54,500
2018/06/13 2,105 2,168 2,105 2,138 55,900
2018/06/12 2,091 2,136 2,071 2,099 34,400
2018/06/11 2,065 2,105 2,046 2,093 28,400
2018/06/08 2,138 2,138 2,041 2,054 80,700
2018/06/07 2,044 2,131 2,044 2,115 68,700
2018/06/06 2,088 2,097 2,015 2,031 77,500
2018/06/05 2,172 2,176 2,082 2,090 42,100
2018/06/04 2,150 2,170 2,100 2,166 48,300
2018/06/01 2,182 2,211 2,145 2,150 42,100
2018/05/31 2,210 2,230 2,170 2,211 49,300
2018/05/30 2,133 2,199 2,133 2,182 56,700
2018/05/29 2,250 2,250 2,178 2,231 72,300
2018/05/28 2,316 2,339 2,243 2,274 70,600
2018/05/25 2,282 2,340 2,271 2,308 39,700
2018/05/24 2,361 2,362 2,265 2,304 100,700
2018/05/23 2,441 2,445 2,357 2,377 67,000
2018/05/22 2,484 2,515 2,397 2,455 86,400
2018/05/21 2,429 2,488 2,396 2,480 142,400
2018/05/18 2,261 2,416 2,236 2,415 225,700
2018/05/17 2,150 2,264 2,150 2,246 135,500
2018/05/16 2,342 2,348 2,121 2,139 324,900
2018/05/15 2,541 2,544 2,352 2,367 425,000
2018/05/14 2,274 2,346 2,230 2,341 111,400
2018/05/11 2,323 2,324 2,224 2,266 101,100
2018/05/10 2,330 2,361 2,311 2,336 42,400
2018/05/09 2,403 2,403 2,300 2,306 74,500
2018/05/08 2,350 2,427 2,340 2,385 69,700
2018/05/07 2,320 2,355 2,318 2,327 41,100
2018/05/02 2,296 2,374 2,296 2,330 72,500
2018/05/01 2,380 2,380 2,283 2,285 118,400
2018/04/27 2,431 2,433 2,340 2,390 101,800
2018/04/26 2,475 2,514 2,438 2,455 68,500
2018/04/25 2,551 2,560 2,449 2,471 119,400
2018/04/24 2,572 2,580 2,520 2,577 53,000
2018/04/23 2,536 2,566 2,505 2,553 66,400
2018/04/20 2,560 2,587 2,518 2,545 64,200
2018/04/19 2,730 2,747 2,555 2,565 147,300
2018/04/18 2,675 2,750 2,660 2,709 201,800
2018/04/17 2,607 2,655 2,430 2,635 228,600
2018/04/16 2,679 2,724 2,617 2,649 112,900
2018/04/13 2,601 2,701 2,580 2,650 131,500
2018/04/12 2,515 2,628 2,497 2,615 184,700
2018/04/11 2,524 2,607 2,469 2,488 175,900
2018/04/10 2,435 2,504 2,384 2,489 127,600
2018/04/09 2,445 2,485 2,312 2,420 186,900
2018/04/06 2,531 2,544 2,411 2,452 138,400
2018/04/05 2,641 2,650 2,531 2,531 128,000
2018/04/04 2,637 2,637 2,526 2,599 98,600
2018/04/03 2,569 2,633 2,565 2,587 76,900
2018/04/02 2,621 2,765 2,616 2,619 126,200
2018/03/30 2,650 2,677 2,577 2,586 109,900
2018/03/29 2,595 2,646 2,543 2,610 160,200
2018/03/28 2,419 2,534 2,419 2,531 82,200
2018/03/27 2,440 2,473 2,392 2,460 137,700
2018/03/26 2,318 2,363 2,226 2,336 204,400
2018/03/23 2,470 2,521 2,342 2,368 246,400
2018/03/22 2,504 2,593 2,491 2,572 165,000
2018/03/20 2,386 2,495 2,386 2,471 94,600
2018/03/19 2,460 2,485 2,310 2,456 159,900
2018/03/16 2,580 2,580 2,445 2,460 171,800
2018/03/15 2,458 2,560 2,437 2,560 227,500
2018/03/14 2,397 2,467 2,371 2,467 106,700
2018/03/13 2,292 2,410 2,249 2,410 150,700
2018/03/12 2,387 2,387 2,277 2,310 152,000
2018/03/09 2,342 2,437 2,306 2,321 155,300
2018/03/08 2,286 2,328 2,271 2,323 73,000
2018/03/07 2,318 2,320 2,228 2,245 148,700
2018/03/06 2,249 2,249 2,193 2,221 118,200
2018/03/05 2,325 2,350 2,153 2,169 193,100
2018/03/02 2,375 2,450 2,335 2,363 207,600
2018/03/01 2,420 2,520 2,400 2,471 332,000
2018/02/28 2,315 2,395 2,297 2,395 152,600
2018/02/27 2,349 2,364 2,274 2,317 83,200
2018/02/26 2,397 2,397 2,297 2,324 107,500
2018/02/23 2,374 2,410 2,292 2,369 176,500
2018/02/22 2,250 2,410 2,215 2,374 320,000
2018/02/21 2,132 2,288 2,106 2,254 245,300
2018/02/20 2,118 2,181 2,099 2,131 152,400
2018/02/19 2,250 2,250 2,104 2,112 260,700
2018/02/16 2,196 2,230 2,157 2,200 224,600
2018/02/15 1,995 2,172 1,973 2,126 315,500
2018/02/14 2,080 2,140 1,890 1,933 441,000
2018/02/13 1,818 1,866 1,750 1,750 103,000
2018/02/09 1,696 1,788 1,695 1,770 86,300
2018/02/08 1,826 1,850 1,792 1,816 58,300
2018/02/07 1,920 1,920 1,778 1,778 82,700
2018/02/06 1,712 1,834 1,678 1,767 181,600
2018/02/05 2,000 2,041 1,931 1,952 153,000
2018/02/02 2,195 2,195 2,100 2,116 98,200
2018/02/01 2,132 2,195 2,086 2,174 121,900
2018/01/31 2,055 2,177 2,051 2,135 192,700
2018/01/30 2,100 2,138 2,073 2,075 57,900
2018/01/29 2,120 2,120 2,080 2,098 23,600
2018/01/26 2,110 2,123 2,091 2,111 22,300
2018/01/25 2,080 2,131 2,060 2,129 39,700
2018/01/24 2,138 2,168 2,079 2,114 45,100
2018/01/23 2,088 2,145 2,067 2,139 69,200
2018/01/22 2,107 2,129 2,057 2,074 72,900
2018/01/19 2,075 2,130 2,067 2,129 83,800
2018/01/18 2,110 2,145 2,053 2,063 93,100
2018/01/17 2,035 2,078 2,035 2,060 61,200
2018/01/16 2,045 2,123 2,041 2,119 92,800
2018/01/15 2,039 2,039 1,987 2,032 88,600
2018/01/12 2,036 2,052 1,991 2,038 89,300
2018/01/11 2,080 2,090 2,001 2,036 121,000
2018/01/10 2,091 2,133 2,036 2,125 113,700
2018/01/09 2,198 2,198 2,058 2,121 185,900
2018/01/05 2,150 2,170 2,086 2,158 176,100
2018/01/04 2,020 2,120 2,016 2,117 185,500

このページの先頭へ