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
2021/12/30 990 1,003 983 996 22,400
2021/12/29 980 1,004 972 1,004 13,600
2021/12/28 963 983 963 980 25,300
2021/12/27 973 975 960 967 41,400
2021/12/24 985 992 971 972 55,700
2021/12/23 981 983 970 981 26,000
2021/12/22 957 976 957 975 27,200
2021/12/21 950 966 948 957 34,800
2021/12/20 993 995 950 956 58,200
2021/12/17 1,000 1,006 990 998 29,800
2021/12/16 1,012 1,019 1,002 1,017 19,700
2021/12/15 1,000 1,008 983 1,007 29,600
2021/12/14 1,004 1,024 994 1,010 15,400
2021/12/13 1,030 1,037 1,012 1,018 22,600
2021/12/10 1,020 1,036 1,011 1,015 46,500
2021/12/09 1,036 1,043 1,022 1,029 24,800
2021/12/08 1,060 1,060 1,042 1,042 12,900
2021/12/07 1,028 1,052 1,019 1,047 19,300
2021/12/06 1,055 1,055 1,007 1,015 17,800
2021/12/03 1,026 1,035 1,011 1,028 15,900
2021/12/02 1,017 1,051 1,017 1,026 24,100
2021/12/01 1,017 1,049 1,003 1,047 27,800
2021/11/30 1,021 1,058 1,020 1,038 29,400
2021/11/29 1,023 1,047 1,019 1,019 38,600
2021/11/26 1,101 1,101 1,038 1,054 58,300
2021/11/25 1,124 1,124 1,087 1,109 40,000
2021/11/24 1,140 1,160 1,110 1,116 110,300
2021/11/22 1,150 1,150 1,111 1,140 92,300
2021/11/19 1,091 1,178 1,091 1,178 133,000
2021/11/18 1,062 1,102 1,055 1,090 110,700
2021/11/17 1,006 1,063 1,006 1,062 91,100
2021/11/16 1,040 1,040 1,002 1,002 46,100
2021/11/15 1,066 1,069 1,022 1,048 72,300
2021/11/12 1,035 1,081 1,030 1,069 74,700
2021/11/11 1,043 1,058 1,020 1,035 83,700
2021/11/10 983 1,023 962 1,021 107,300
2021/11/09 922 989 922 983 161,700
2021/11/08 936 967 918 967 105,000
2021/11/05 954 954 931 939 24,400
2021/11/04 934 955 930 955 24,600
2021/11/02 919 934 919 934 11,700
2021/11/01 918 927 918 919 13,400
2021/10/29 923 924 918 918 5,300
2021/10/28 927 927 918 923 10,600
2021/10/27 928 928 920 926 6,200
2021/10/26 929 929 918 921 25,700
2021/10/25 931 931 923 925 4,800
2021/10/22 931 932 922 928 11,700
2021/10/21 949 949 930 931 14,900
2021/10/20 952 970 946 947 17,100
2021/10/19 954 955 945 950 8,900
2021/10/18 948 956 939 953 11,100
2021/10/15 924 948 924 948 16,100
2021/10/14 925 929 918 924 18,400
2021/10/13 936 936 923 924 13,800
2021/10/12 943 943 923 936 14,300
2021/10/11 942 942 929 942 31,300
2021/10/08 916 932 916 927 11,200
2021/10/07 925 940 910 915 39,300
2021/10/06 933 939 913 916 32,800
2021/10/05 925 928 905 915 33,500
2021/10/04 952 954 930 932 23,100
2021/10/01 956 965 944 950 32,700
2021/09/30 987 987 960 961 26,300
2021/09/29 988 995 973 990 35,300
2021/09/28 1,018 1,018 996 1,010 18,500
2021/09/27 1,013 1,018 998 1,000 16,000
2021/09/24 987 1,015 987 1,008 17,200
2021/09/22 998 998 978 978 25,900
2021/09/21 990 995 970 994 55,100
2021/09/17 1,003 1,027 1,003 1,019 29,200
2021/09/16 1,022 1,025 988 1,000 62,500
2021/09/15 1,050 1,050 1,019 1,021 48,200
2021/09/14 1,046 1,070 1,046 1,057 53,600
2021/09/13 1,004 1,044 1,004 1,044 33,900
2021/09/10 990 1,009 988 1,004 52,200
2021/09/09 988 994 985 994 30,300
2021/09/08 970 995 965 990 41,200
2021/09/07 966 986 961 974 38,100
2021/09/06 941 966 940 962 54,400
2021/09/03 932 944 930 931 38,200
2021/09/02 941 941 928 933 23,000
2021/09/01 929 944 928 944 25,800
2021/08/31 921 937 917 934 34,100
2021/08/30 930 937 919 920 44,900
2021/08/27 915 920 906 920 13,100
2021/08/26 923 923 911 915 10,800
2021/08/25 916 918 910 913 10,200
2021/08/24 900 920 900 916 22,900
2021/08/23 899 902 890 895 28,600
2021/08/20 920 922 890 894 55,600
2021/08/19 923 923 910 913 22,000
2021/08/18 908 925 899 923 25,000
2021/08/17 921 928 906 908 66,200
2021/08/16 946 946 916 921 55,700
2021/08/13 965 965 945 950 67,700
2021/08/12 987 987 951 965 53,900
2021/08/11 991 1,002 975 983 80,100
2021/08/10 999 1,029 997 1,024 27,300
2021/08/06 996 998 993 994 10,800
2021/08/05 993 999 991 994 10,400
2021/08/04 998 998 991 993 16,400
2021/08/03 1,004 1,004 996 998 10,800
2021/08/02 1,000 1,007 998 998 10,700
2021/07/30 995 1,001 991 1,001 9,400
2021/07/29 1,010 1,010 992 992 9,300
2021/07/28 995 997 992 992 24,400
2021/07/27 1,001 1,007 997 1,002 14,700
2021/07/26 998 1,005 992 1,001 19,000
2021/07/21 1,008 1,009 986 987 39,200
2021/07/20 992 1,009 992 994 30,400
2021/07/19 1,039 1,039 1,005 1,006 33,700
2021/07/16 1,021 1,029 1,016 1,028 25,900
2021/07/15 1,027 1,033 1,027 1,027 12,400
2021/07/14 1,038 1,038 1,026 1,027 12,200
2021/07/13 1,039 1,039 1,027 1,028 27,800
2021/07/12 1,028 1,037 1,023 1,028 19,000
2021/07/09 1,005 1,019 998 1,016 33,500
2021/07/08 1,024 1,024 1,010 1,010 49,200
2021/07/07 1,029 1,029 1,023 1,023 18,300
2021/07/06 1,032 1,032 1,023 1,029 14,100
2021/07/05 1,025 1,035 1,025 1,030 11,000
2021/07/02 1,028 1,033 1,021 1,025 25,600
2021/07/01 1,031 1,042 1,022 1,027 26,900
2021/06/30 1,032 1,036 1,029 1,030 11,400
2021/06/29 1,044 1,044 1,030 1,033 20,700
2021/06/28 1,044 1,058 1,039 1,047 23,500
2021/06/25 1,030 1,051 1,030 1,043 18,800
2021/06/24 1,038 1,040 1,027 1,029 18,200
2021/06/23 1,039 1,042 1,030 1,038 16,000
2021/06/22 1,056 1,059 1,039 1,046 37,000
2021/06/21 1,048 1,048 1,025 1,026 48,900
2021/06/18 1,041 1,068 1,034 1,059 35,700
2021/06/17 1,042 1,047 1,033 1,045 21,400
2021/06/16 1,050 1,050 1,041 1,045 17,500
2021/06/15 1,046 1,052 1,039 1,045 22,800
2021/06/14 1,048 1,051 1,032 1,048 15,400
2021/06/11 1,044 1,052 1,032 1,032 14,400
2021/06/10 1,050 1,052 1,033 1,034 36,400
2021/06/09 1,060 1,074 1,050 1,050 31,000
2021/06/08 1,053 1,080 1,052 1,057 62,400
2021/06/07 1,055 1,058 1,047 1,055 19,800
2021/06/04 1,043 1,052 1,034 1,047 16,700
2021/06/03 1,034 1,051 1,034 1,043 42,000
2021/06/02 1,050 1,051 1,034 1,034 24,100
2021/06/01 1,038 1,046 1,029 1,038 18,000
2021/05/31 1,050 1,050 1,027 1,038 44,600
2021/05/28 1,033 1,059 1,019 1,038 85,100
2021/05/27 1,020 1,030 1,002 1,029 54,800
2021/05/26 1,017 1,022 1,005 1,005 47,700
2021/05/25 1,040 1,044 1,022 1,022 31,000
2021/05/24 1,050 1,065 1,030 1,030 61,000
2021/05/21 1,059 1,059 1,029 1,045 59,400
2021/05/20 1,016 1,061 1,015 1,055 53,100
2021/05/19 1,055 1,059 1,024 1,027 113,900
2021/05/18 1,065 1,079 1,051 1,055 206,200
2021/05/17 1,230 1,230 1,200 1,225 44,300
2021/05/14 1,206 1,212 1,187 1,206 16,600
2021/05/13 1,199 1,218 1,181 1,192 24,600
2021/05/12 1,257 1,257 1,197 1,212 35,000
2021/05/11 1,276 1,276 1,241 1,246 27,400
2021/05/10 1,285 1,294 1,272 1,280 14,300
2021/05/07 1,270 1,287 1,265 1,283 6,900
2021/05/06 1,261 1,276 1,260 1,268 13,700
2021/04/30 1,280 1,280 1,260 1,261 18,400
2021/04/28 1,290 1,290 1,267 1,269 13,200
2021/04/27 1,293 1,296 1,276 1,276 8,500
2021/04/26 1,313 1,313 1,291 1,291 16,700
2021/04/23 1,281 1,320 1,273 1,313 22,300
2021/04/22 1,273 1,294 1,262 1,292 18,400
2021/04/21 1,291 1,294 1,252 1,252 49,000
2021/04/20 1,352 1,357 1,309 1,313 47,100
2021/04/19 1,318 1,373 1,308 1,373 73,500
2021/04/16 1,294 1,313 1,281 1,313 41,900
2021/04/15 1,294 1,300 1,279 1,300 14,100
2021/04/14 1,294 1,324 1,293 1,306 35,400
2021/04/13 1,258 1,292 1,257 1,292 30,100
2021/04/12 1,289 1,289 1,251 1,272 18,200
2021/04/09 1,283 1,294 1,266 1,269 26,100
2021/04/08 1,302 1,302 1,279 1,285 18,400
2021/04/07 1,320 1,327 1,300 1,305 31,900
2021/04/06 1,330 1,335 1,304 1,308 21,000
2021/04/05 1,305 1,330 1,287 1,324 30,000
2021/04/02 1,279 1,298 1,273 1,298 12,600
2021/04/01 1,280 1,284 1,259 1,273 20,800
2021/03/31 1,281 1,282 1,270 1,272 18,200
2021/03/30 1,271 1,286 1,271 1,281 15,500
2021/03/29 1,292 1,292 1,265 1,270 29,400
2021/03/26 1,254 1,267 1,254 1,265 9,700
2021/03/25 1,241 1,261 1,241 1,254 15,200
2021/03/24 1,278 1,278 1,239 1,254 48,900
2021/03/23 1,306 1,306 1,283 1,284 22,200
2021/03/22 1,297 1,305 1,278 1,287 29,100
2021/03/19 1,284 1,295 1,272 1,286 23,300
2021/03/18 1,280 1,307 1,268 1,299 47,800
2021/03/17 1,285 1,285 1,271 1,282 8,900
2021/03/16 1,292 1,292 1,266 1,287 17,100
2021/03/15 1,299 1,299 1,250 1,262 17,100
2021/03/12 1,240 1,276 1,239 1,275 24,800
2021/03/11 1,233 1,233 1,212 1,229 9,000
2021/03/10 1,215 1,231 1,211 1,216 20,800
2021/03/09 1,254 1,256 1,210 1,212 36,500
2021/03/08 1,230 1,263 1,220 1,254 32,000
2021/03/05 1,213 1,230 1,188 1,230 40,400
2021/03/04 1,217 1,233 1,191 1,228 45,400
2021/03/03 1,240 1,253 1,225 1,228 17,900
2021/03/02 1,287 1,287 1,235 1,250 37,800
2021/03/01 1,295 1,299 1,271 1,275 17,500
2021/02/26 1,280 1,295 1,265 1,268 50,200
2021/02/25 1,349 1,349 1,287 1,288 32,100
2021/02/24 1,380 1,380 1,319 1,326 20,500
2021/02/22 1,333 1,395 1,333 1,373 77,400
2021/02/19 1,310 1,357 1,310 1,338 29,200
2021/02/18 1,362 1,362 1,311 1,321 32,400
2021/02/17 1,333 1,372 1,330 1,345 28,600
2021/02/16 1,387 1,387 1,332 1,338 21,300
2021/02/15 1,388 1,397 1,351 1,365 80,400
2021/02/12 1,361 1,366 1,323 1,328 85,500
2021/02/10 1,390 1,390 1,330 1,380 114,300
2021/02/09 1,300 1,418 1,293 1,409 246,800
2021/02/08 1,382 1,430 1,379 1,405 78,100
2021/02/05 1,353 1,369 1,335 1,354 38,600
2021/02/04 1,347 1,377 1,313 1,323 44,400
2021/02/03 1,340 1,363 1,331 1,344 26,700
2021/02/02 1,320 1,348 1,292 1,335 30,200
2021/02/01 1,256 1,307 1,256 1,295 33,500
2021/01/29 1,345 1,356 1,261 1,271 68,800
2021/01/28 1,314 1,365 1,306 1,340 31,300
2021/01/27 1,408 1,408 1,364 1,374 21,800
2021/01/26 1,417 1,420 1,390 1,402 17,800
2021/01/25 1,385 1,420 1,377 1,415 18,100
2021/01/22 1,380 1,384 1,360 1,383 14,600
2021/01/21 1,409 1,414 1,384 1,384 16,700
2021/01/20 1,411 1,417 1,381 1,398 15,200
2021/01/19 1,405 1,413 1,390 1,396 25,400
2021/01/18 1,393 1,400 1,369 1,393 24,800
2021/01/15 1,442 1,442 1,396 1,419 15,500
2021/01/14 1,455 1,455 1,393 1,422 44,400
2021/01/13 1,432 1,468 1,428 1,458 46,800
2021/01/12 1,373 1,443 1,373 1,428 53,300
2021/01/08 1,388 1,388 1,358 1,368 32,200
2021/01/07 1,368 1,380 1,351 1,351 29,800
2021/01/06 1,373 1,373 1,347 1,367 26,100
2021/01/05 1,325 1,385 1,325 1,382 38,400
2021/01/04 1,329 1,341 1,286 1,325 43,100

このページの先頭へ