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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,036 | 2,045 | 2,005 | 2,032 | 163,300 |
| 2024/12/27 | 2,040 | 2,045 | 1,969 | 2,011 | 133,600 |
| 2024/12/26 | 1,899 | 1,931 | 1,899 | 1,916 | 83,800 |
| 2024/12/25 | 1,863 | 1,883 | 1,856 | 1,879 | 59,700 |
| 2024/12/24 | 1,850 | 1,866 | 1,843 | 1,860 | 76,700 |
| 2024/12/23 | 1,806 | 1,841 | 1,784 | 1,841 | 144,900 |
| 2024/12/20 | 1,822 | 1,844 | 1,813 | 1,813 | 55,700 |
| 2024/12/19 | 1,818 | 1,838 | 1,810 | 1,821 | 59,100 |
| 2024/12/18 | 1,831 | 1,854 | 1,823 | 1,826 | 75,700 |
| 2024/12/17 | 1,861 | 1,861 | 1,831 | 1,831 | 59,500 |
| 2024/12/16 | 1,844 | 1,873 | 1,844 | 1,853 | 65,100 |
| 2024/12/13 | 1,854 | 1,871 | 1,843 | 1,843 | 75,800 |
| 2024/12/12 | 1,883 | 1,891 | 1,859 | 1,859 | 57,800 |
| 2024/12/11 | 1,860 | 1,879 | 1,853 | 1,872 | 49,800 |
| 2024/12/10 | 1,860 | 1,882 | 1,857 | 1,877 | 103,700 |
| 2024/12/09 | 1,852 | 1,876 | 1,852 | 1,853 | 97,200 |
| 2024/12/06 | 1,870 | 1,875 | 1,833 | 1,850 | 88,300 |
| 2024/12/05 | 1,863 | 1,879 | 1,860 | 1,872 | 82,300 |
| 2024/12/04 | 1,905 | 1,919 | 1,863 | 1,863 | 80,600 |
| 2024/12/03 | 1,910 | 1,917 | 1,886 | 1,899 | 71,100 |
| 2024/12/02 | 1,880 | 1,898 | 1,870 | 1,890 | 81,700 |
| 2024/11/29 | 1,916 | 1,932 | 1,905 | 1,912 | 48,200 |
| 2024/11/28 | 1,873 | 1,937 | 1,867 | 1,929 | 84,900 |
| 2024/11/27 | 1,905 | 1,911 | 1,880 | 1,886 | 81,600 |
| 2024/11/26 | 1,951 | 1,957 | 1,911 | 1,912 | 72,800 |
| 2024/11/25 | 1,983 | 1,989 | 1,951 | 1,951 | 59,800 |
| 2024/11/22 | 1,955 | 1,963 | 1,935 | 1,956 | 66,100 |
| 2024/11/21 | 1,901 | 1,957 | 1,895 | 1,950 | 119,000 |
| 2024/11/20 | 1,920 | 1,936 | 1,902 | 1,911 | 121,600 |
| 2024/11/19 | 1,906 | 1,932 | 1,895 | 1,927 | 136,800 |
| 2024/11/18 | 1,914 | 1,951 | 1,903 | 1,903 | 136,800 |
| 2024/11/15 | 1,955 | 1,974 | 1,923 | 1,932 | 155,300 |
| 2024/11/14 | 2,002 | 2,003 | 1,954 | 1,956 | 207,500 |
| 2024/11/13 | 2,086 | 2,108 | 2,010 | 2,010 | 229,600 |
| 2024/11/12 | 2,250 | 2,250 | 2,090 | 2,090 | 602,400 |
| 2024/11/11 | 2,453 | 2,460 | 2,421 | 2,436 | 144,200 |
| 2024/11/08 | 2,436 | 2,448 | 2,408 | 2,428 | 74,300 |
| 2024/11/07 | 2,370 | 2,430 | 2,361 | 2,421 | 82,700 |
| 2024/11/06 | 2,349 | 2,403 | 2,349 | 2,370 | 80,500 |
| 2024/11/05 | 2,300 | 2,347 | 2,300 | 2,345 | 52,100 |
| 2024/11/01 | 2,315 | 2,351 | 2,297 | 2,297 | 61,000 |
| 2024/10/31 | 2,334 | 2,383 | 2,322 | 2,376 | 69,900 |
| 2024/10/30 | 2,339 | 2,365 | 2,324 | 2,325 | 47,700 |
| 2024/10/29 | 2,361 | 2,367 | 2,344 | 2,358 | 39,200 |
| 2024/10/28 | 2,277 | 2,361 | 2,269 | 2,361 | 70,700 |
| 2024/10/25 | 2,281 | 2,301 | 2,240 | 2,258 | 76,400 |
| 2024/10/24 | 2,296 | 2,318 | 2,285 | 2,305 | 29,900 |
| 2024/10/23 | 2,327 | 2,340 | 2,301 | 2,315 | 37,800 |
| 2024/10/22 | 2,361 | 2,363 | 2,311 | 2,329 | 31,700 |
| 2024/10/21 | 2,290 | 2,367 | 2,290 | 2,361 | 72,400 |
| 2024/10/18 | 2,271 | 2,297 | 2,268 | 2,283 | 33,000 |
| 2024/10/17 | 2,307 | 2,307 | 2,273 | 2,277 | 46,700 |
| 2024/10/16 | 2,313 | 2,319 | 2,287 | 2,307 | 60,500 |
| 2024/10/15 | 2,308 | 2,372 | 2,295 | 2,363 | 98,000 |
| 2024/10/11 | 2,290 | 2,334 | 2,279 | 2,281 | 95,300 |
| 2024/10/10 | 2,325 | 2,340 | 2,304 | 2,331 | 46,800 |
| 2024/10/09 | 2,325 | 2,349 | 2,302 | 2,321 | 46,500 |
| 2024/10/08 | 2,345 | 2,351 | 2,323 | 2,325 | 64,300 |
| 2024/10/07 | 2,390 | 2,396 | 2,357 | 2,361 | 55,900 |
| 2024/10/04 | 2,384 | 2,395 | 2,366 | 2,372 | 36,400 |
| 2024/10/03 | 2,394 | 2,403 | 2,361 | 2,375 | 47,900 |
| 2024/10/02 | 2,330 | 2,373 | 2,330 | 2,340 | 50,600 |
| 2024/10/01 | 2,330 | 2,373 | 2,330 | 2,364 | 87,200 |
| 2024/09/30 | 2,305 | 2,318 | 2,271 | 2,309 | 141,100 |
| 2024/09/27 | 2,348 | 2,410 | 2,343 | 2,395 | 171,700 |
| 2024/09/26 | 2,425 | 2,498 | 2,398 | 2,498 | 175,200 |
| 2024/09/25 | 2,445 | 2,447 | 2,387 | 2,421 | 125,600 |
| 2024/09/24 | 2,459 | 2,485 | 2,443 | 2,450 | 105,400 |
| 2024/09/20 | 2,456 | 2,474 | 2,449 | 2,452 | 54,400 |
| 2024/09/19 | 2,428 | 2,451 | 2,420 | 2,436 | 86,000 |
| 2024/09/18 | 2,371 | 2,389 | 2,353 | 2,380 | 59,000 |
| 2024/09/17 | 2,396 | 2,396 | 2,322 | 2,351 | 110,100 |
| 2024/09/13 | 2,420 | 2,420 | 2,383 | 2,393 | 87,000 |
| 2024/09/12 | 2,343 | 2,435 | 2,332 | 2,425 | 143,800 |
| 2024/09/11 | 2,338 | 2,343 | 2,246 | 2,269 | 158,000 |
| 2024/09/10 | 2,377 | 2,377 | 2,330 | 2,345 | 76,400 |
| 2024/09/09 | 2,300 | 2,364 | 2,280 | 2,359 | 142,100 |
| 2024/09/06 | 2,436 | 2,436 | 2,377 | 2,389 | 127,700 |
| 2024/09/05 | 2,462 | 2,485 | 2,420 | 2,430 | 130,000 |
| 2024/09/04 | 2,523 | 2,535 | 2,456 | 2,462 | 217,500 |
| 2024/09/03 | 2,595 | 2,623 | 2,586 | 2,601 | 52,700 |
| 2024/09/02 | 2,656 | 2,659 | 2,588 | 2,588 | 102,100 |
| 2024/08/30 | 2,565 | 2,641 | 2,562 | 2,639 | 103,300 |
| 2024/08/29 | 2,521 | 2,570 | 2,516 | 2,532 | 57,800 |
| 2024/08/28 | 2,558 | 2,558 | 2,527 | 2,541 | 59,700 |
| 2024/08/27 | 2,525 | 2,586 | 2,514 | 2,579 | 79,800 |
| 2024/08/26 | 2,570 | 2,579 | 2,527 | 2,542 | 86,200 |
| 2024/08/23 | 2,589 | 2,600 | 2,558 | 2,597 | 65,200 |
| 2024/08/22 | 2,585 | 2,629 | 2,585 | 2,617 | 72,300 |
| 2024/08/21 | 2,647 | 2,655 | 2,580 | 2,588 | 146,100 |
| 2024/08/20 | 2,684 | 2,705 | 2,676 | 2,693 | 128,200 |
| 2024/08/19 | 2,660 | 2,731 | 2,637 | 2,638 | 172,600 |
| 2024/08/16 | 2,500 | 2,626 | 2,460 | 2,621 | 222,500 |
| 2024/08/15 | 2,464 | 2,535 | 2,427 | 2,499 | 274,300 |
| 2024/08/14 | 2,449 | 2,508 | 2,426 | 2,461 | 556,500 |
| 2024/08/13 | 2,811 | 2,918 | 2,753 | 2,899 | 241,100 |
| 2024/08/09 | 2,816 | 2,818 | 2,666 | 2,711 | 130,400 |
| 2024/08/08 | 2,765 | 2,800 | 2,671 | 2,716 | 158,700 |
| 2024/08/07 | 2,720 | 2,836 | 2,642 | 2,760 | 161,700 |
| 2024/08/06 | 2,515 | 2,787 | 2,515 | 2,720 | 222,100 |
| 2024/08/05 | 2,678 | 2,704 | 2,360 | 2,365 | 285,800 |
| 2024/08/02 | 2,931 | 2,932 | 2,821 | 2,828 | 190,900 |
| 2024/08/01 | 3,115 | 3,145 | 3,040 | 3,050 | 49,800 |
| 2024/07/31 | 3,040 | 3,145 | 3,030 | 3,135 | 47,600 |
| 2024/07/30 | 3,060 | 3,070 | 3,020 | 3,040 | 38,200 |
| 2024/07/29 | 3,085 | 3,090 | 3,035 | 3,055 | 50,700 |
| 2024/07/26 | 3,035 | 3,065 | 3,005 | 3,025 | 49,200 |
| 2024/07/25 | 3,025 | 3,055 | 3,010 | 3,030 | 96,400 |
| 2024/07/24 | 3,200 | 3,200 | 3,125 | 3,130 | 53,100 |
| 2024/07/23 | 3,225 | 3,235 | 3,185 | 3,200 | 56,800 |
| 2024/07/22 | 3,240 | 3,240 | 3,145 | 3,165 | 102,500 |
| 2024/07/19 | 3,320 | 3,325 | 3,250 | 3,280 | 92,600 |
| 2024/07/18 | 3,390 | 3,405 | 3,315 | 3,315 | 110,700 |
| 2024/07/17 | 3,450 | 3,490 | 3,405 | 3,420 | 65,300 |
| 2024/07/16 | 3,400 | 3,460 | 3,400 | 3,440 | 58,800 |
| 2024/07/12 | 3,395 | 3,450 | 3,365 | 3,400 | 64,600 |
| 2024/07/11 | 3,370 | 3,420 | 3,360 | 3,410 | 54,100 |
| 2024/07/10 | 3,345 | 3,380 | 3,340 | 3,360 | 37,500 |
| 2024/07/09 | 3,370 | 3,410 | 3,330 | 3,340 | 69,600 |
| 2024/07/08 | 3,385 | 3,385 | 3,330 | 3,330 | 54,400 |
| 2024/07/05 | 3,360 | 3,400 | 3,355 | 3,355 | 76,400 |
| 2024/07/04 | 3,325 | 3,350 | 3,305 | 3,330 | 44,500 |
| 2024/07/03 | 3,315 | 3,325 | 3,285 | 3,320 | 51,600 |
| 2024/07/02 | 3,265 | 3,320 | 3,250 | 3,310 | 64,400 |
| 2024/07/01 | 3,260 | 3,285 | 3,230 | 3,230 | 66,500 |
| 2024/06/28 | 3,260 | 3,260 | 3,205 | 3,245 | 44,100 |
| 2024/06/27 | 3,155 | 3,255 | 3,155 | 3,210 | 85,300 |
| 2024/06/26 | 3,155 | 3,175 | 3,135 | 3,155 | 47,300 |
| 2024/06/25 | 3,175 | 3,175 | 3,150 | 3,150 | 52,000 |
| 2024/06/24 | 3,195 | 3,205 | 3,150 | 3,175 | 52,100 |
| 2024/06/21 | 3,230 | 3,230 | 3,165 | 3,210 | 46,700 |
| 2024/06/20 | 3,140 | 3,215 | 3,115 | 3,205 | 67,500 |
| 2024/06/19 | 3,105 | 3,190 | 3,105 | 3,110 | 84,900 |
| 2024/06/18 | 3,095 | 3,115 | 3,070 | 3,085 | 31,300 |
| 2024/06/17 | 3,080 | 3,105 | 3,060 | 3,075 | 42,500 |
| 2024/06/14 | 3,025 | 3,100 | 3,025 | 3,075 | 37,800 |
| 2024/06/13 | 3,050 | 3,075 | 3,015 | 3,035 | 32,800 |
| 2024/06/12 | 3,100 | 3,135 | 3,050 | 3,060 | 42,300 |
| 2024/06/11 | 3,060 | 3,100 | 3,055 | 3,090 | 67,200 |
| 2024/06/10 | 2,998 | 3,065 | 2,994 | 3,050 | 75,400 |
| 2024/06/07 | 2,964 | 2,980 | 2,946 | 2,980 | 68,900 |
| 2024/06/06 | 2,978 | 3,005 | 2,961 | 2,964 | 47,900 |
| 2024/06/05 | 2,990 | 2,999 | 2,961 | 2,974 | 59,000 |
| 2024/06/04 | 3,025 | 3,030 | 2,990 | 2,999 | 52,800 |
| 2024/06/03 | 3,035 | 3,070 | 3,020 | 3,020 | 65,600 |
| 2024/05/31 | 3,015 | 3,020 | 2,972 | 3,015 | 75,300 |
| 2024/05/30 | 2,982 | 3,030 | 2,950 | 3,015 | 80,600 |
| 2024/05/29 | 3,025 | 3,060 | 2,982 | 2,982 | 164,200 |
| 2024/05/28 | 2,846 | 2,995 | 2,845 | 2,989 | 224,900 |
| 2024/05/27 | 2,880 | 2,889 | 2,831 | 2,836 | 86,700 |
| 2024/05/24 | 2,878 | 2,878 | 2,852 | 2,852 | 80,300 |
| 2024/05/23 | 2,893 | 2,898 | 2,846 | 2,866 | 91,300 |
| 2024/05/22 | 2,899 | 2,928 | 2,877 | 2,885 | 83,200 |
| 2024/05/21 | 2,933 | 2,947 | 2,895 | 2,895 | 132,700 |
| 2024/05/20 | 2,867 | 2,914 | 2,854 | 2,908 | 114,900 |
| 2024/05/17 | 2,780 | 2,874 | 2,768 | 2,874 | 140,100 |
| 2024/05/16 | 2,825 | 2,828 | 2,746 | 2,783 | 204,100 |
| 2024/05/15 | 2,855 | 2,855 | 2,740 | 2,818 | 336,600 |
| 2024/05/14 | 3,060 | 3,065 | 2,805 | 2,841 | 734,400 |
| 2024/05/13 | 3,290 | 3,305 | 3,245 | 3,265 | 80,800 |
| 2024/05/10 | 3,335 | 3,335 | 3,245 | 3,265 | 40,400 |
| 2024/05/09 | 3,285 | 3,320 | 3,250 | 3,280 | 55,100 |
| 2024/05/08 | 3,340 | 3,370 | 3,295 | 3,310 | 83,700 |
| 2024/05/07 | 3,285 | 3,375 | 3,280 | 3,340 | 72,100 |
| 2024/05/02 | 3,235 | 3,285 | 3,220 | 3,245 | 36,200 |
| 2024/05/01 | 3,245 | 3,245 | 3,195 | 3,220 | 39,100 |
| 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 |