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 |
|---|---|---|---|---|---|
| 2024/04/30 | 3,210 | 3,270 | 3,195 | 3,245 | 55,500 |
| 2024/04/26 | 3,120 | 3,205 | 3,120 | 3,180 | 43,700 |
| 2024/04/25 | 3,150 | 3,165 | 3,105 | 3,125 | 49,700 |
| 2024/04/24 | 3,125 | 3,170 | 3,095 | 3,150 | 52,400 |
| 2024/04/23 | 3,160 | 3,205 | 3,070 | 3,110 | 85,600 |
| 2024/04/22 | 3,225 | 3,225 | 3,055 | 3,105 | 181,600 |
| 2024/04/19 | 3,300 | 3,305 | 3,180 | 3,225 | 109,700 |
| 2024/04/18 | 3,295 | 3,350 | 3,270 | 3,325 | 32,300 |
| 2024/04/17 | 3,280 | 3,365 | 3,225 | 3,300 | 60,700 |
| 2024/04/16 | 3,270 | 3,300 | 3,215 | 3,220 | 77,600 |
| 2024/04/15 | 3,275 | 3,290 | 3,250 | 3,285 | 64,800 |
| 2024/04/12 | 3,360 | 3,385 | 3,290 | 3,295 | 84,800 |
| 2024/04/11 | 3,390 | 3,405 | 3,335 | 3,350 | 86,900 |
| 2024/04/10 | 3,420 | 3,510 | 3,415 | 3,425 | 67,200 |
| 2024/04/09 | 3,425 | 3,440 | 3,415 | 3,420 | 40,400 |
| 2024/04/08 | 3,430 | 3,465 | 3,395 | 3,460 | 66,700 |
| 2024/04/05 | 3,380 | 3,410 | 3,340 | 3,390 | 73,300 |
| 2024/04/04 | 3,485 | 3,485 | 3,405 | 3,430 | 54,300 |
| 2024/04/03 | 3,450 | 3,490 | 3,430 | 3,450 | 53,700 |
| 2024/04/02 | 3,515 | 3,525 | 3,450 | 3,450 | 57,700 |
| 2024/04/01 | 3,560 | 3,585 | 3,475 | 3,515 | 108,600 |
| 2024/03/29 | 3,555 | 3,555 | 3,490 | 3,520 | 79,700 |
| 2024/03/28 | 3,475 | 3,590 | 3,460 | 3,550 | 131,400 |
| 2024/03/27 | 3,430 | 3,470 | 3,410 | 3,445 | 75,100 |
| 2024/03/26 | 3,395 | 3,430 | 3,390 | 3,420 | 50,500 |
| 2024/03/25 | 3,395 | 3,445 | 3,385 | 3,390 | 59,600 |
| 2024/03/22 | 3,455 | 3,460 | 3,370 | 3,405 | 89,400 |
| 2024/03/21 | 3,360 | 3,455 | 3,350 | 3,430 | 141,000 |
| 2024/03/19 | 3,300 | 3,390 | 3,300 | 3,350 | 106,500 |
| 2024/03/18 | 3,230 | 3,300 | 3,220 | 3,285 | 65,900 |
| 2024/03/15 | 3,240 | 3,280 | 3,220 | 3,230 | 55,300 |
| 2024/03/14 | 3,170 | 3,255 | 3,160 | 3,240 | 85,300 |
| 2024/03/13 | 3,255 | 3,260 | 3,145 | 3,170 | 81,300 |
| 2024/03/12 | 3,165 | 3,195 | 3,125 | 3,195 | 125,000 |
| 2024/03/11 | 3,200 | 3,240 | 3,155 | 3,190 | 199,000 |
| 2024/03/08 | 3,235 | 3,345 | 3,235 | 3,285 | 144,300 |
| 2024/03/07 | 3,335 | 3,350 | 3,230 | 3,255 | 183,500 |
| 2024/03/06 | 3,290 | 3,350 | 3,260 | 3,350 | 96,900 |
| 2024/03/05 | 3,305 | 3,325 | 3,250 | 3,320 | 89,200 |
| 2024/03/04 | 3,330 | 3,365 | 3,290 | 3,315 | 97,700 |
| 2024/03/01 | 3,355 | 3,355 | 3,290 | 3,290 | 129,500 |
| 2024/02/29 | 3,280 | 3,385 | 3,275 | 3,360 | 157,600 |
| 2024/02/28 | 3,235 | 3,270 | 3,225 | 3,240 | 68,900 |
| 2024/02/27 | 3,245 | 3,270 | 3,200 | 3,205 | 152,600 |
| 2024/02/26 | 3,400 | 3,405 | 3,245 | 3,260 | 252,400 |
| 2024/02/22 | 3,415 | 3,450 | 3,305 | 3,375 | 150,900 |
| 2024/02/21 | 3,330 | 3,355 | 3,270 | 3,310 | 170,800 |
| 2024/02/20 | 3,280 | 3,415 | 3,210 | 3,360 | 238,500 |
| 2024/02/19 | 3,195 | 3,245 | 3,145 | 3,245 | 189,700 |
| 2024/02/16 | 3,205 | 3,340 | 3,160 | 3,200 | 324,300 |
| 2024/02/15 | 3,110 | 3,150 | 2,961 | 3,135 | 726,700 |
| 2024/02/14 | 3,260 | 3,260 | 3,260 | 3,260 | 33,700 |
| 2024/02/13 | 3,975 | 3,990 | 3,855 | 3,960 | 169,700 |
| 2024/02/09 | 4,070 | 4,100 | 4,000 | 4,030 | 64,700 |
| 2024/02/08 | 4,035 | 4,100 | 3,975 | 4,065 | 75,900 |
| 2024/02/07 | 3,970 | 4,020 | 3,940 | 4,020 | 49,400 |
| 2024/02/06 | 3,975 | 4,015 | 3,960 | 3,970 | 60,900 |
| 2024/02/05 | 4,030 | 4,030 | 3,945 | 3,980 | 84,200 |
| 2024/02/02 | 4,090 | 4,090 | 4,010 | 4,015 | 54,200 |
| 2024/02/01 | 4,055 | 4,080 | 4,015 | 4,045 | 69,900 |
| 2024/01/31 | 4,015 | 4,120 | 3,995 | 4,105 | 99,100 |
| 2024/01/30 | 4,080 | 4,085 | 4,020 | 4,045 | 73,000 |
| 2024/01/29 | 3,965 | 4,080 | 3,960 | 4,060 | 103,300 |
| 2024/01/26 | 4,060 | 4,065 | 3,905 | 3,905 | 129,900 |
| 2024/01/25 | 4,005 | 4,050 | 3,980 | 4,050 | 97,500 |
| 2024/01/24 | 4,080 | 4,080 | 4,010 | 4,060 | 63,400 |
| 2024/01/23 | 4,035 | 4,110 | 4,015 | 4,035 | 122,300 |
| 2024/01/22 | 4,040 | 4,140 | 4,035 | 4,105 | 143,300 |
| 2024/01/19 | 4,075 | 4,075 | 3,955 | 3,985 | 101,900 |
| 2024/01/18 | 3,990 | 4,035 | 3,970 | 3,985 | 93,000 |
| 2024/01/17 | 4,160 | 4,200 | 4,000 | 4,010 | 173,800 |
| 2024/01/16 | 4,035 | 4,105 | 3,985 | 4,100 | 138,600 |
| 2024/01/15 | 3,905 | 4,040 | 3,905 | 4,035 | 135,300 |
| 2024/01/12 | 3,965 | 3,975 | 3,890 | 3,950 | 94,700 |
| 2024/01/11 | 3,935 | 3,970 | 3,880 | 3,945 | 148,100 |
| 2024/01/10 | 3,940 | 3,955 | 3,830 | 3,835 | 152,900 |
| 2024/01/09 | 3,870 | 3,995 | 3,865 | 3,925 | 226,600 |
| 2024/01/05 | 3,900 | 3,900 | 3,760 | 3,770 | 129,200 |
| 2024/01/04 | 3,795 | 3,870 | 3,700 | 3,860 | 187,200 |