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
2020/12/30 1,340 1,340 1,306 1,328 18,700
2020/12/29 1,285 1,341 1,285 1,336 24,900
2020/12/28 1,300 1,322 1,281 1,292 35,600
2020/12/25 1,299 1,325 1,293 1,293 12,200
2020/12/24 1,297 1,329 1,297 1,302 27,700
2020/12/23 1,267 1,300 1,267 1,297 31,300
2020/12/22 1,325 1,327 1,255 1,274 53,500
2020/12/21 1,320 1,344 1,318 1,329 27,900
2020/12/18 1,349 1,349 1,303 1,316 37,000
2020/12/17 1,406 1,406 1,365 1,365 25,800
2020/12/16 1,419 1,420 1,392 1,420 29,200
2020/12/15 1,396 1,408 1,379 1,400 22,200
2020/12/14 1,373 1,414 1,373 1,407 20,000
2020/12/11 1,392 1,401 1,362 1,388 29,800
2020/12/10 1,422 1,439 1,398 1,399 33,900
2020/12/09 1,490 1,491 1,443 1,443 35,400
2020/12/08 1,399 1,487 1,374 1,484 63,800
2020/12/07 1,483 1,494 1,413 1,425 50,300
2020/12/04 1,461 1,494 1,436 1,494 48,000
2020/12/03 1,428 1,484 1,428 1,465 81,100
2020/12/02 1,400 1,458 1,377 1,444 97,200
2020/12/01 1,281 1,411 1,267 1,374 121,000
2020/11/30 1,295 1,295 1,263 1,265 27,300
2020/11/27 1,223 1,293 1,223 1,293 74,400
2020/11/26 1,259 1,273 1,223 1,229 38,300
2020/11/25 1,232 1,278 1,232 1,267 54,400
2020/11/24 1,239 1,262 1,224 1,252 58,100
2020/11/20 1,190 1,239 1,190 1,239 27,100
2020/11/19 1,217 1,232 1,190 1,190 52,800
2020/11/18 1,210 1,244 1,202 1,225 29,800
2020/11/17 1,248 1,248 1,216 1,217 19,000
2020/11/16 1,201 1,249 1,199 1,249 90,700
2020/11/13 1,224 1,224 1,183 1,196 29,800
2020/11/12 1,250 1,250 1,201 1,242 46,400
2020/11/11 1,156 1,236 1,146 1,230 130,600
2020/11/10 1,200 1,203 1,149 1,155 132,500
2020/11/09 1,154 1,154 1,132 1,150 35,000
2020/11/06 1,167 1,167 1,135 1,144 20,900
2020/11/05 1,135 1,157 1,114 1,153 32,300
2020/11/04 1,150 1,159 1,129 1,135 23,100
2020/11/02 1,113 1,140 1,106 1,137 47,200
2020/10/30 1,148 1,148 1,110 1,110 31,700
2020/10/29 1,108 1,155 1,108 1,135 28,800
2020/10/28 1,172 1,172 1,131 1,138 17,500
2020/10/27 1,170 1,179 1,144 1,174 17,200
2020/10/26 1,187 1,199 1,169 1,182 27,000
2020/10/23 1,143 1,187 1,118 1,184 53,500
2020/10/22 1,186 1,188 1,139 1,143 26,800
2020/10/21 1,183 1,193 1,177 1,186 29,700
2020/10/20 1,132 1,194 1,132 1,194 59,600
2020/10/19 1,159 1,159 1,135 1,146 19,600
2020/10/16 1,151 1,153 1,121 1,139 41,400
2020/10/15 1,173 1,174 1,147 1,158 33,700
2020/10/14 1,179 1,188 1,146 1,148 49,200
2020/10/13 1,209 1,209 1,171 1,179 22,100
2020/10/12 1,193 1,220 1,169 1,205 54,000
2020/10/09 1,200 1,226 1,166 1,205 82,300
2020/10/08 1,129 1,218 1,125 1,207 128,400
2020/10/07 1,130 1,135 1,096 1,118 88,000
2020/10/06 1,121 1,134 1,096 1,125 68,500
2020/10/05 1,057 1,122 1,057 1,121 66,900
2020/10/02 1,073 1,097 1,054 1,061 76,300
2020/09/30 1,113 1,113 1,072 1,080 42,100
2020/09/29 1,115 1,126 1,105 1,113 26,200
2020/09/28 1,122 1,148 1,104 1,118 73,800
2020/09/25 1,123 1,143 1,085 1,122 84,000
2020/09/24 1,149 1,150 1,114 1,131 66,600
2020/09/23 1,129 1,150 1,103 1,150 58,500
2020/09/18 1,133 1,154 1,108 1,140 90,500
2020/09/17 1,124 1,138 1,098 1,138 69,500
2020/09/16 1,081 1,129 1,066 1,123 92,500
2020/09/15 1,087 1,102 1,071 1,086 45,900
2020/09/14 1,027 1,093 1,027 1,083 66,800
2020/09/11 1,028 1,037 1,014 1,027 27,500
2020/09/10 1,027 1,052 1,027 1,037 24,100
2020/09/09 1,068 1,068 1,027 1,035 71,500
2020/09/08 1,031 1,074 1,025 1,074 80,000
2020/09/07 1,020 1,033 1,008 1,014 23,500
2020/09/04 982 1,022 981 1,020 33,400
2020/09/03 1,006 1,025 1,003 1,006 43,000
2020/09/02 1,019 1,019 990 999 54,000
2020/09/01 1,009 1,018 985 999 76,600
2020/08/31 973 1,083 965 1,029 322,500
2020/08/28 986 1,007 958 958 54,100
2020/08/27 992 1,025 989 996 51,000
2020/08/26 967 992 965 991 48,600
2020/08/25 970 986 964 966 41,900
2020/08/24 970 970 957 966 9,100
2020/08/21 956 974 955 965 53,700
2020/08/20 959 964 955 955 29,100
2020/08/19 966 967 956 966 22,400
2020/08/18 972 978 962 965 41,600
2020/08/17 990 996 969 975 51,600
2020/08/14 1,008 1,014 986 989 45,100
2020/08/13 998 1,014 965 1,007 77,200
2020/08/12 959 1,010 956 985 91,600
2020/08/11 1,008 1,023 989 1,006 54,200
2020/08/07 1,015 1,017 995 1,010 19,100
2020/08/06 1,004 1,020 997 1,016 18,400
2020/08/05 1,013 1,019 994 1,013 11,800
2020/08/04 998 1,017 994 1,013 19,100
2020/08/03 962 998 959 998 18,100
2020/07/31 973 983 950 962 45,400
2020/07/30 992 1,008 979 1,002 46,000
2020/07/29 1,003 1,007 988 1,004 37,200
2020/07/28 1,029 1,029 1,004 1,015 17,600
2020/07/27 1,010 1,018 982 1,018 25,400
2020/07/22 1,029 1,033 1,018 1,021 12,800
2020/07/21 1,046 1,046 1,023 1,029 9,800
2020/07/20 1,035 1,041 1,015 1,036 15,600
2020/07/17 1,049 1,054 1,026 1,040 20,500
2020/07/16 1,082 1,082 1,038 1,060 20,300
2020/07/15 1,049 1,067 1,039 1,065 30,800
2020/07/14 1,038 1,055 1,030 1,041 22,400
2020/07/13 1,052 1,070 1,031 1,050 36,900
2020/07/10 1,099 1,099 1,050 1,050 22,100
2020/07/09 1,130 1,138 1,089 1,095 36,500
2020/07/08 1,074 1,129 1,062 1,116 43,200
2020/07/07 1,092 1,107 1,063 1,063 18,600
2020/07/06 1,050 1,095 1,050 1,092 14,400
2020/07/03 1,090 1,090 1,044 1,053 24,200
2020/07/02 1,095 1,112 1,080 1,098 39,200
2020/07/01 1,113 1,118 1,083 1,095 18,100
2020/06/30 1,092 1,120 1,092 1,103 23,200
2020/06/29 1,122 1,127 1,087 1,092 22,200
2020/06/26 1,122 1,144 1,110 1,124 25,500
2020/06/25 1,140 1,140 1,109 1,123 39,000
2020/06/24 1,144 1,163 1,131 1,160 40,100
2020/06/23 1,144 1,166 1,128 1,150 73,800
2020/06/22 1,135 1,140 1,103 1,134 36,800
2020/06/19 1,116 1,124 1,090 1,122 44,600
2020/06/18 1,138 1,138 1,087 1,114 48,300
2020/06/17 1,112 1,133 1,085 1,133 37,700
2020/06/16 1,081 1,127 1,081 1,122 49,200
2020/06/15 1,159 1,159 1,063 1,063 51,500
2020/06/12 1,125 1,150 1,085 1,147 76,900
2020/06/11 1,231 1,234 1,180 1,185 44,700
2020/06/10 1,263 1,263 1,233 1,240 39,600
2020/06/09 1,285 1,292 1,249 1,273 37,700
2020/06/08 1,241 1,294 1,241 1,273 71,800
2020/06/05 1,193 1,257 1,185 1,231 56,200
2020/06/04 1,234 1,246 1,185 1,193 37,300
2020/06/03 1,214 1,241 1,200 1,227 66,700
2020/06/02 1,169 1,235 1,140 1,198 73,000
2020/06/01 1,199 1,199 1,140 1,161 82,400
2020/05/29 1,217 1,227 1,180 1,202 59,800
2020/05/28 1,295 1,296 1,195 1,206 98,700
2020/05/27 1,202 1,292 1,197 1,283 118,800
2020/05/26 1,166 1,194 1,160 1,193 61,400
2020/05/25 1,132 1,145 1,102 1,145 46,300
2020/05/22 1,100 1,136 1,091 1,102 53,100
2020/05/21 1,045 1,096 1,035 1,096 73,100
2020/05/20 1,029 1,043 1,019 1,032 58,100
2020/05/19 1,010 1,019 1,000 1,011 44,300
2020/05/18 979 992 965 987 28,400
2020/05/15 995 996 955 985 38,600
2020/05/14 1,003 1,008 966 978 54,300
2020/05/13 1,004 1,012 991 1,010 41,900
2020/05/12 960 1,025 955 1,025 176,300
2020/05/11 1,062 1,087 1,043 1,065 68,300
2020/05/08 1,036 1,064 1,023 1,032 29,000
2020/05/07 1,023 1,055 1,023 1,030 30,700
2020/05/01 1,048 1,060 1,001 1,023 40,800
2020/04/30 1,035 1,072 1,035 1,065 46,400
2020/04/28 1,011 1,024 998 1,024 32,300
2020/04/27 974 1,010 974 1,007 23,400
2020/04/24 1,033 1,033 972 974 25,100
2020/04/23 995 1,017 990 1,016 26,700
2020/04/22 996 998 950 969 54,100
2020/04/21 1,025 1,070 1,000 1,000 76,200
2020/04/20 1,012 1,034 1,003 1,026 30,800
2020/04/17 995 1,017 991 1,002 27,100
2020/04/16 964 980 955 980 21,600
2020/04/15 989 989 958 964 22,600
2020/04/14 938 975 926 975 31,600
2020/04/13 972 973 936 936 23,400
2020/04/10 985 985 942 972 29,400
2020/04/09 985 998 971 985 25,600
2020/04/08 986 986 942 965 36,600
2020/04/07 915 977 915 971 56,200
2020/04/06 849 915 836 900 49,700
2020/04/03 918 918 850 864 36,500
2020/04/02 902 924 886 901 53,500
2020/04/01 943 953 899 904 45,500
2020/03/31 921 962 915 943 86,000
2020/03/30 930 930 887 913 49,500
2020/03/27 913 930 888 915 108,700
2020/03/26 922 923 876 891 48,100
2020/03/25 957 970 915 945 104,600
2020/03/24 862 900 858 897 62,500
2020/03/23 850 855 810 840 106,900
2020/03/19 896 903 841 855 173,000
2020/03/18 910 917 883 886 42,600
2020/03/17 862 908 840 878 122,800
2020/03/16 922 944 896 922 107,300
2020/03/13 850 922 845 922 152,600
2020/03/12 978 1,018 951 951 165,300
2020/03/11 1,059 1,071 1,008 1,008 131,900
2020/03/10 993 1,046 963 1,029 178,500
2020/03/09 1,042 1,061 1,000 1,014 121,400
2020/03/06 1,166 1,166 1,089 1,094 94,500
2020/03/05 1,186 1,192 1,137 1,153 70,000
2020/03/04 1,132 1,179 1,130 1,164 68,300
2020/03/03 1,249 1,272 1,164 1,164 137,000
2020/03/02 1,164 1,238 1,136 1,199 151,200
2020/02/28 1,163 1,217 1,142 1,162 246,900
2020/02/27 1,276 1,284 1,208 1,223 177,700
2020/02/26 1,288 1,318 1,281 1,294 105,500
2020/02/25 1,263 1,340 1,263 1,309 164,800
2020/02/21 1,394 1,424 1,380 1,383 132,100
2020/02/20 1,417 1,431 1,384 1,394 136,100
2020/02/19 1,424 1,432 1,379 1,401 146,900
2020/02/18 1,396 1,409 1,357 1,399 105,400
2020/02/17 1,403 1,404 1,361 1,370 142,000
2020/02/14 1,450 1,456 1,390 1,390 305,800
2020/02/13 1,451 1,470 1,431 1,446 314,200
2020/02/12 1,514 1,569 1,474 1,484 887,200
2020/02/10 1,920 1,920 1,870 1,874 39,700
2020/02/07 1,920 1,964 1,907 1,938 83,200
2020/02/06 1,891 1,929 1,891 1,915 44,800
2020/02/05 1,888 1,888 1,852 1,883 19,300
2020/02/04 1,825 1,861 1,822 1,852 32,000
2020/02/03 1,785 1,838 1,785 1,820 44,000
2020/01/31 1,840 1,879 1,820 1,862 46,800
2020/01/30 1,897 1,906 1,810 1,834 80,500
2020/01/29 1,934 1,934 1,890 1,905 54,500
2020/01/28 1,902 1,931 1,870 1,927 57,800
2020/01/27 1,938 1,955 1,921 1,921 57,200
2020/01/24 2,016 2,031 1,977 1,993 55,800
2020/01/23 2,012 2,041 2,010 2,029 24,800
2020/01/22 2,007 2,056 1,996 2,040 27,100
2020/01/21 2,035 2,035 1,995 2,030 30,600
2020/01/20 2,012 2,040 2,005 2,037 34,900
2020/01/17 2,012 2,028 2,000 2,012 29,000
2020/01/16 2,035 2,043 2,003 2,010 27,300
2020/01/15 2,029 2,035 1,989 2,028 47,400
2020/01/14 2,001 2,029 1,980 2,010 51,100
2020/01/10 1,980 1,985 1,952 1,975 64,600
2020/01/09 1,954 1,985 1,931 1,976 48,600
2020/01/08 1,944 1,944 1,868 1,899 65,400
2020/01/07 1,931 1,965 1,921 1,944 45,200
2020/01/06 1,961 1,961 1,909 1,931 77,500

このページの先頭へ