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
2019/12/30 2,000 2,000 1,965 1,994 38,700
2019/12/27 2,005 2,013 1,971 2,000 49,900
2019/12/26 2,010 2,033 2,000 2,005 84,000
2019/12/25 2,035 2,053 2,009 2,030 25,300
2019/12/24 2,067 2,067 2,020 2,025 31,300
2019/12/23 2,097 2,097 2,030 2,035 43,900
2019/12/20 2,110 2,119 2,069 2,097 68,300
2019/12/19 2,102 2,115 2,068 2,108 115,300
2019/12/18 2,067 2,072 2,043 2,052 51,300
2019/12/17 2,075 2,094 2,047 2,085 61,900
2019/12/16 2,125 2,125 2,072 2,088 32,900
2019/12/13 2,127 2,140 2,087 2,110 63,200
2019/12/12 2,116 2,116 2,080 2,097 25,000
2019/12/11 2,068 2,109 2,061 2,095 41,000
2019/12/10 2,111 2,118 2,056 2,086 72,400
2019/12/09 2,141 2,146 2,095 2,112 83,900
2019/12/06 2,140 2,144 2,118 2,139 48,200
2019/12/05 2,164 2,165 2,105 2,140 74,100
2019/12/04 2,105 2,131 2,082 2,122 46,300
2019/12/03 2,112 2,182 2,090 2,158 101,600
2019/12/02 2,125 2,157 2,096 2,128 72,100
2019/11/29 2,093 2,125 2,076 2,113 102,800
2019/11/28 2,094 2,110 2,073 2,095 79,800
2019/11/27 2,071 2,096 2,061 2,086 85,400
2019/11/26 2,019 2,071 2,015 2,069 159,900
2019/11/25 1,947 2,014 1,933 1,993 177,200
2019/11/22 1,899 1,941 1,890 1,921 113,400
2019/11/21 1,886 1,899 1,845 1,873 96,800
2019/11/20 1,938 1,939 1,877 1,908 143,400
2019/11/19 1,989 1,989 1,921 1,940 85,400
2019/11/18 1,939 1,986 1,913 1,966 101,100
2019/11/15 1,983 1,999 1,950 1,955 135,600
2019/11/14 2,091 2,130 1,987 2,000 223,500
2019/11/13 2,146 2,224 2,081 2,104 281,300
2019/11/12 2,125 2,194 2,054 2,183 729,300
2019/11/11 2,355 2,395 2,286 2,361 297,700
2019/11/08 2,300 2,346 2,269 2,345 201,600
2019/11/07 2,291 2,310 2,241 2,294 115,700
2019/11/06 2,305 2,349 2,282 2,309 158,100
2019/11/05 2,320 2,359 2,288 2,291 152,700
2019/11/01 2,191 2,263 2,140 2,236 151,100
2019/10/31 2,388 2,388 2,194 2,212 208,300
2019/10/30 2,387 2,387 2,293 2,374 157,000
2019/10/29 2,348 2,388 2,289 2,387 207,100
2019/10/28 2,235 2,364 2,233 2,315 211,700
2019/10/25 2,155 2,207 2,143 2,202 165,000
2019/10/24 2,135 2,159 2,125 2,145 79,000
2019/10/23 2,150 2,160 2,113 2,145 154,400
2019/10/21 2,167 2,171 2,106 2,159 106,700
2019/10/18 2,155 2,184 2,149 2,175 100,800
2019/10/17 2,171 2,183 2,110 2,165 186,200
2019/10/16 2,200 2,217 2,150 2,178 135,800
2019/10/15 2,157 2,213 2,147 2,181 169,300
2019/10/11 2,099 2,140 2,072 2,120 175,800
2019/10/10 2,140 2,168 2,055 2,080 178,200
2019/10/09 2,051 2,145 2,028 2,130 219,300
2019/10/08 1,954 2,071 1,947 2,070 225,500
2019/10/07 1,955 1,955 1,928 1,952 47,100
2019/10/04 1,920 1,943 1,919 1,940 63,500
2019/10/03 1,901 1,928 1,901 1,915 63,100
2019/10/02 1,905 1,938 1,891 1,934 57,800
2019/10/01 1,901 1,939 1,900 1,931 89,800
2019/09/30 1,885 1,907 1,884 1,892 83,400
2019/09/27 1,890 1,893 1,871 1,888 87,600
2019/09/26 1,903 1,954 1,895 1,900 214,000
2019/09/25 1,888 1,903 1,865 1,893 107,900
2019/09/24 1,884 1,908 1,857 1,905 100,000
2019/09/20 1,911 1,918 1,883 1,884 85,000
2019/09/19 1,890 1,935 1,884 1,911 148,200
2019/09/18 1,937 1,938 1,872 1,884 196,000
2019/09/17 1,906 1,937 1,895 1,918 196,300
2019/09/13 1,899 1,919 1,870 1,885 195,000
2019/09/12 1,830 1,916 1,830 1,869 323,700
2019/09/11 1,820 1,829 1,803 1,814 121,800
2019/09/10 1,800 1,818 1,777 1,809 153,600
2019/09/09 1,800 1,824 1,765 1,778 243,900
2019/09/06 1,764 1,809 1,753 1,771 299,200
2019/09/05 1,685 1,738 1,685 1,724 182,700
2019/09/04 1,680 1,690 1,661 1,680 132,800
2019/09/03 1,683 1,690 1,655 1,676 119,400
2019/09/02 1,720 1,725 1,688 1,692 122,700
2019/08/30 1,710 1,721 1,663 1,706 257,900
2019/08/29 1,718 1,718 1,664 1,679 260,000
2019/08/28 1,802 1,806 1,721 1,744 230,600
2019/08/27 1,826 1,835 1,799 1,819 121,700
2019/08/26 1,778 1,847 1,760 1,797 214,700
2019/08/23 1,870 1,870 1,821 1,834 239,900
2019/08/22 1,934 1,958 1,876 1,879 234,600
2019/08/21 1,907 1,945 1,877 1,905 175,700
2019/08/20 1,947 1,948 1,872 1,912 260,600
2019/08/19 1,987 1,999 1,923 1,931 347,500
2019/08/16 1,901 1,935 1,872 1,917 372,000
2019/08/15 2,016 2,016 1,853 1,883 670,100
2019/08/14 2,302 2,332 1,951 1,969 759,600
2019/08/13 2,139 2,157 2,065 2,117 100,300
2019/08/09 2,250 2,250 2,140 2,142 55,900
2019/08/08 2,225 2,225 2,183 2,200 35,600
2019/08/07 2,208 2,235 2,158 2,175 67,600
2019/08/06 2,163 2,204 2,134 2,158 70,600
2019/08/05 2,287 2,313 2,232 2,253 79,800
2019/08/02 2,385 2,397 2,310 2,328 66,000
2019/08/01 2,329 2,421 2,329 2,397 61,500
2019/07/31 2,350 2,385 2,326 2,367 46,300
2019/07/30 2,383 2,387 2,302 2,340 52,300
2019/07/29 2,300 2,373 2,277 2,355 86,700
2019/07/26 2,266 2,312 2,260 2,278 87,100
2019/07/25 2,180 2,264 2,180 2,253 84,200
2019/07/24 2,110 2,177 2,110 2,168 64,600
2019/07/23 2,066 2,144 2,065 2,108 105,900
2019/07/22 1,990 2,034 1,975 2,029 44,900
2019/07/19 1,959 1,985 1,952 1,979 45,800
2019/07/18 1,935 1,966 1,913 1,959 59,500
2019/07/17 1,979 1,979 1,930 1,934 56,100
2019/07/16 2,016 2,016 1,971 1,998 47,400
2019/07/12 2,047 2,065 2,011 2,015 35,900
2019/07/11 2,005 2,035 2,001 2,035 44,300
2019/07/10 1,994 2,018 1,979 2,005 30,900
2019/07/09 2,024 2,036 1,985 1,994 37,500
2019/07/08 2,007 2,025 1,960 2,025 65,100
2019/07/05 2,018 2,018 1,975 2,006 29,300
2019/07/04 2,039 2,040 2,001 2,002 39,000
2019/07/03 2,088 2,088 2,015 2,029 75,000
2019/07/02 2,120 2,123 2,069 2,116 67,100
2019/07/01 2,163 2,180 2,124 2,125 47,900
2019/06/28 2,064 2,125 2,048 2,090 58,300
2019/06/27 1,971 2,065 1,970 2,043 63,500
2019/06/26 2,029 2,029 1,964 1,970 33,000
2019/06/25 1,979 2,035 1,966 2,018 48,800
2019/06/24 1,987 1,995 1,947 1,980 49,100
2019/06/21 1,993 2,010 1,945 1,969 37,200
2019/06/20 1,977 1,999 1,930 1,987 65,900
2019/06/19 2,008 2,035 1,978 2,007 41,900
2019/06/18 2,007 2,060 1,954 1,956 52,800
2019/06/17 2,000 2,037 1,991 2,014 26,300
2019/06/14 2,015 2,029 1,999 2,023 35,200
2019/06/13 2,063 2,092 2,030 2,030 52,900
2019/06/12 2,059 2,119 2,047 2,109 99,900
2019/06/11 2,057 2,116 2,010 2,101 72,300
2019/06/10 2,020 2,071 2,019 2,066 74,800
2019/06/07 1,917 1,989 1,917 1,984 45,300
2019/06/06 1,964 1,966 1,907 1,907 48,400
2019/06/05 1,874 1,982 1,869 1,977 145,400
2019/06/04 1,795 1,824 1,758 1,824 60,100
2019/06/03 1,851 1,869 1,751 1,767 122,400
2019/05/31 1,934 1,950 1,906 1,909 77,400
2019/05/30 1,967 1,982 1,933 1,967 40,200
2019/05/29 1,942 1,987 1,925 1,967 53,200
2019/05/28 2,026 2,030 1,938 1,970 86,700
2019/05/27 2,053 2,109 2,013 2,030 89,200
2019/05/24 1,982 2,033 1,950 2,025 84,200
2019/05/23 2,009 2,074 2,006 2,022 87,400
2019/05/22 2,104 2,108 1,969 1,969 121,900
2019/05/21 1,974 2,111 1,974 2,097 247,200
2019/05/20 2,025 2,035 1,915 1,960 121,100
2019/05/17 2,005 2,013 1,952 1,972 100,700
2019/05/16 2,060 2,079 1,988 2,007 119,600
2019/05/15 2,042 2,120 1,982 2,069 310,800
2019/05/14 1,802 1,977 1,783 1,977 546,600
2019/05/13 1,625 1,673 1,563 1,577 81,900
2019/05/10 1,674 1,708 1,635 1,653 38,000
2019/05/09 1,734 1,748 1,696 1,699 57,200
2019/05/08 1,739 1,739 1,704 1,729 85,500
2019/05/07 1,747 1,780 1,734 1,753 50,200
2019/04/26 1,758 1,782 1,732 1,771 87,500
2019/04/25 1,740 1,773 1,732 1,747 71,400
2019/04/24 1,741 1,762 1,716 1,734 40,400
2019/04/23 1,703 1,763 1,685 1,731 62,700
2019/04/22 1,745 1,745 1,702 1,734 56,200
2019/04/19 1,722 1,753 1,718 1,742 56,900
2019/04/18 1,735 1,735 1,687 1,701 69,100
2019/04/17 1,658 1,721 1,658 1,718 58,600
2019/04/16 1,674 1,691 1,657 1,671 30,500
2019/04/15 1,675 1,675 1,642 1,664 41,500
2019/04/12 1,627 1,661 1,617 1,647 33,600
2019/04/11 1,662 1,675 1,616 1,627 53,700
2019/04/10 1,641 1,682 1,630 1,675 42,400
2019/04/09 1,722 1,722 1,668 1,690 60,200
2019/04/08 1,739 1,740 1,654 1,668 90,500
2019/04/05 1,649 1,724 1,642 1,719 142,800
2019/04/04 1,620 1,649 1,612 1,637 112,700
2019/04/03 1,581 1,611 1,578 1,607 64,300
2019/04/02 1,591 1,627 1,574 1,582 74,700
2019/04/01 1,548 1,589 1,548 1,567 54,200
2019/03/29 1,506 1,539 1,505 1,523 45,200
2019/03/28 1,508 1,510 1,483 1,495 35,700
2019/03/27 1,478 1,506 1,478 1,498 18,900
2019/03/26 1,471 1,485 1,463 1,472 21,900
2019/03/25 1,457 1,475 1,430 1,471 55,300
2019/03/22 1,513 1,520 1,492 1,512 88,700
2019/03/20 1,460 1,500 1,460 1,483 45,100
2019/03/19 1,456 1,471 1,450 1,460 34,900
2019/03/18 1,463 1,463 1,434 1,454 53,100
2019/03/15 1,434 1,458 1,416 1,438 60,000
2019/03/14 1,456 1,461 1,417 1,418 56,300
2019/03/13 1,468 1,483 1,433 1,440 59,700
2019/03/12 1,480 1,501 1,470 1,481 73,500
2019/03/11 1,499 1,499 1,444 1,464 55,500
2019/03/08 1,500 1,521 1,470 1,477 117,900
2019/03/07 1,562 1,564 1,500 1,516 118,800
2019/03/06 1,573 1,573 1,555 1,564 40,600
2019/03/05 1,600 1,613 1,570 1,573 53,400
2019/03/04 1,560 1,630 1,560 1,623 69,500
2019/03/01 1,572 1,590 1,547 1,555 72,900
2019/02/28 1,600 1,610 1,577 1,577 62,300
2019/02/27 1,584 1,621 1,584 1,612 42,400
2019/02/26 1,595 1,599 1,561 1,584 118,800
2019/02/25 1,618 1,620 1,579 1,585 81,700
2019/02/22 1,594 1,630 1,563 1,609 92,600
2019/02/21 1,578 1,644 1,575 1,598 93,800
2019/02/20 1,575 1,593 1,546 1,551 189,600
2019/02/19 1,564 1,589 1,540 1,571 130,200
2019/02/18 1,610 1,619 1,564 1,583 118,100
2019/02/15 1,637 1,637 1,552 1,561 147,400
2019/02/14 1,688 1,688 1,648 1,650 106,800
2019/02/13 1,706 1,706 1,606 1,666 252,900
2019/02/12 1,731 1,809 1,731 1,786 98,400
2019/02/08 1,720 1,768 1,713 1,725 64,100
2019/02/07 1,771 1,833 1,736 1,755 77,700
2019/02/06 1,687 1,772 1,687 1,755 59,100
2019/02/05 1,710 1,716 1,665 1,679 49,200
2019/02/04 1,682 1,714 1,643 1,711 62,500
2019/02/01 1,743 1,744 1,630 1,651 129,100
2019/01/31 1,726 1,786 1,726 1,772 71,500
2019/01/30 1,717 1,750 1,685 1,686 38,300
2019/01/29 1,728 1,749 1,672 1,741 59,600
2019/01/28 1,760 1,800 1,720 1,745 36,400
2019/01/25 1,668 1,780 1,668 1,769 69,500
2019/01/24 1,639 1,671 1,633 1,663 25,100
2019/01/23 1,634 1,672 1,610 1,649 42,100
2019/01/22 1,704 1,715 1,646 1,658 62,900
2019/01/21 1,721 1,739 1,688 1,711 51,500
2019/01/18 1,695 1,715 1,681 1,706 30,400
2019/01/17 1,713 1,717 1,684 1,695 35,900
2019/01/16 1,726 1,762 1,692 1,711 55,600
2019/01/15 1,697 1,719 1,663 1,703 38,800
2019/01/11 1,639 1,714 1,639 1,675 50,000
2019/01/10 1,646 1,678 1,598 1,604 55,400
2019/01/09 1,616 1,659 1,597 1,650 63,400
2019/01/08 1,606 1,647 1,588 1,625 47,400
2019/01/07 1,632 1,632 1,581 1,598 62,500
2019/01/04 1,560 1,560 1,442 1,525 102,600

このページの先頭へ