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 |
|---|---|---|---|---|---|
| 2026/06/26 | 3,450 | 3,480 | 3,375 | 3,420 | 38,500 |
| 2026/06/25 | 3,500 | 3,530 | 3,485 | 3,500 | 27,700 |
| 2026/06/24 | 3,405 | 3,490 | 3,370 | 3,425 | 29,500 |
| 2026/06/23 | 3,565 | 3,565 | 3,440 | 3,440 | 48,600 |
| 2026/06/22 | 3,465 | 3,595 | 3,465 | 3,565 | 66,500 |
| 2026/06/19 | 3,465 | 3,515 | 3,450 | 3,465 | 44,400 |
| 2026/06/18 | 3,340 | 3,445 | 3,335 | 3,425 | 43,000 |
| 2026/06/17 | 3,320 | 3,395 | 3,310 | 3,385 | 32,400 |
| 2026/06/16 | 3,380 | 3,380 | 3,320 | 3,330 | 27,900 |
| 2026/06/15 | 3,305 | 3,380 | 3,305 | 3,380 | 51,800 |
| 2026/06/12 | 3,220 | 3,285 | 3,210 | 3,235 | 50,700 |
| 2026/06/11 | 3,130 | 3,165 | 3,070 | 3,165 | 61,900 |
| 2026/06/10 | 3,235 | 3,240 | 3,145 | 3,180 | 48,300 |
| 2026/06/09 | 3,240 | 3,270 | 3,190 | 3,245 | 42,000 |
| 2026/06/08 | 3,215 | 3,225 | 3,160 | 3,210 | 86,300 |
| 2026/06/05 | 3,365 | 3,380 | 3,260 | 3,350 | 62,300 |
| 2026/06/04 | 3,335 | 3,360 | 3,285 | 3,320 | 29,700 |
| 2026/06/03 | 3,265 | 3,350 | 3,250 | 3,345 | 58,100 |
| 2026/06/02 | 3,195 | 3,250 | 3,145 | 3,225 | 49,200 |
| 2026/06/01 | 3,195 | 3,245 | 3,165 | 3,220 | 46,800 |
| 2026/05/29 | 3,255 | 3,260 | 3,180 | 3,180 | 47,800 |
| 2026/05/28 | 3,220 | 3,235 | 3,140 | 3,235 | 46,800 |
| 2026/05/27 | 3,270 | 3,320 | 3,190 | 3,205 | 39,200 |
| 2026/05/26 | 3,285 | 3,285 | 3,240 | 3,270 | 33,300 |
| 2026/05/25 | 3,300 | 3,335 | 3,285 | 3,295 | 27,900 |
| 2026/05/22 | 3,250 | 3,285 | 3,230 | 3,275 | 29,100 |
| 2026/05/21 | 3,265 | 3,270 | 3,230 | 3,240 | 35,800 |
| 2026/05/20 | 3,270 | 3,270 | 3,170 | 3,195 | 47,800 |
| 2026/05/19 | 3,380 | 3,380 | 3,240 | 3,285 | 60,700 |
| 2026/05/18 | 3,350 | 3,370 | 3,320 | 3,330 | 51,500 |
| 2026/05/15 | 3,475 | 3,480 | 3,295 | 3,335 | 68,300 |
| 2026/05/14 | 3,445 | 3,520 | 3,400 | 3,415 | 49,600 |
| 2026/05/13 | 3,350 | 3,435 | 3,345 | 3,435 | 70,900 |
| 2026/05/12 | 3,545 | 3,555 | 3,330 | 3,360 | 161,900 |
| 2026/05/11 | 3,600 | 3,670 | 3,585 | 3,615 | 95,200 |
| 2026/05/08 | 3,545 | 3,580 | 3,510 | 3,565 | 26,900 |
| 2026/05/07 | 3,495 | 3,565 | 3,490 | 3,545 | 66,600 |
| 2026/05/01 | 3,350 | 3,450 | 3,350 | 3,445 | 63,500 |
| 2026/04/30 | 3,325 | 3,380 | 3,310 | 3,350 | 33,600 |
| 2026/04/28 | 3,380 | 3,380 | 3,325 | 3,350 | 26,700 |
| 2026/04/27 | 3,275 | 3,370 | 3,275 | 3,365 | 45,700 |
| 2026/04/24 | 3,250 | 3,300 | 3,240 | 3,260 | 27,500 |
| 2026/04/23 | 3,305 | 3,340 | 3,230 | 3,240 | 27,400 |
| 2026/04/22 | 3,300 | 3,330 | 3,275 | 3,300 | 24,000 |
| 2026/04/21 | 3,330 | 3,360 | 3,325 | 3,330 | 18,400 |
| 2026/04/20 | 3,355 | 3,380 | 3,330 | 3,330 | 19,500 |
| 2026/04/17 | 3,390 | 3,390 | 3,320 | 3,330 | 19,700 |
| 2026/04/16 | 3,350 | 3,390 | 3,330 | 3,350 | 33,600 |
| 2026/04/15 | 3,355 | 3,360 | 3,285 | 3,310 | 37,400 |
| 2026/04/14 | 3,295 | 3,355 | 3,280 | 3,325 | 48,900 |
| 2026/04/13 | 3,260 | 3,310 | 3,240 | 3,265 | 40,900 |
| 2026/04/10 | 3,265 | 3,325 | 3,265 | 3,270 | 33,100 |
| 2026/04/09 | 3,255 | 3,265 | 3,220 | 3,245 | 41,800 |
| 2026/04/08 | 3,235 | 3,265 | 3,205 | 3,255 | 36,500 |
| 2026/04/07 | 3,155 | 3,190 | 3,125 | 3,130 | 21,700 |
| 2026/04/06 | 3,150 | 3,180 | 3,140 | 3,150 | 22,100 |
| 2026/04/03 | 3,150 | 3,185 | 3,130 | 3,135 | 19,400 |
| 2026/03/27 | 3,040 | 3,115 | 3,035 | 3,100 | 69,100 |
| 2026/03/26 | 3,135 | 3,140 | 3,075 | 3,095 | 26,700 |
| 2026/03/25 | 3,080 | 3,160 | 3,080 | 3,135 | 38,100 |
| 2026/03/24 | 3,060 | 3,060 | 2,995 | 3,020 | 43,800 |
| 2026/03/23 | 3,010 | 3,030 | 2,913 | 2,950 | 108,600 |
| 2026/03/19 | 3,095 | 3,115 | 3,050 | 3,055 | 45,500 |
| 2026/03/18 | 3,110 | 3,170 | 3,110 | 3,165 | 32,000 |
| 2026/03/17 | 3,130 | 3,150 | 3,075 | 3,080 | 34,000 |
| 2026/03/16 | 3,090 | 3,125 | 3,080 | 3,105 | 38,600 |
| 2026/03/13 | 3,135 | 3,150 | 3,100 | 3,115 | 65,600 |
| 2026/03/12 | 3,280 | 3,280 | 3,145 | 3,180 | 128,400 |
| 2026/03/11 | 3,330 | 3,350 | 3,275 | 3,305 | 71,500 |
| 2026/03/10 | 3,250 | 3,305 | 3,245 | 3,280 | 69,000 |
| 2026/03/09 | 3,125 | 3,185 | 3,065 | 3,180 | 139,600 |
| 2026/03/06 | 3,295 | 3,340 | 3,240 | 3,335 | 56,000 |
| 2026/03/05 | 3,300 | 3,395 | 3,300 | 3,365 | 95,100 |
| 2026/03/04 | 3,250 | 3,290 | 3,105 | 3,160 | 144,100 |
| 2026/03/03 | 3,475 | 3,535 | 3,385 | 3,385 | 83,900 |
| 2026/03/02 | 3,470 | 3,520 | 3,430 | 3,480 | 109,200 |
| 2026/02/27 | 3,595 | 3,615 | 3,535 | 3,610 | 56,600 |
| 2026/02/26 | 3,565 | 3,615 | 3,485 | 3,615 | 58,600 |
| 2026/02/25 | 3,545 | 3,595 | 3,530 | 3,540 | 44,600 |
| 2026/02/24 | 3,515 | 3,520 | 3,460 | 3,495 | 53,800 |
| 2026/02/20 | 3,500 | 3,520 | 3,460 | 3,520 | 56,800 |
| 2026/02/19 | 3,520 | 3,580 | 3,510 | 3,535 | 54,100 |
| 2026/02/18 | 3,560 | 3,560 | 3,485 | 3,485 | 43,100 |
| 2026/02/17 | 3,490 | 3,575 | 3,460 | 3,550 | 66,600 |
| 2026/02/16 | 3,455 | 3,520 | 3,420 | 3,490 | 76,900 |
| 2026/02/13 | 3,480 | 3,480 | 3,365 | 3,435 | 135,600 |
| 2026/02/12 | 3,400 | 3,500 | 3,400 | 3,470 | 117,100 |
| 2026/02/10 | 3,325 | 3,425 | 3,280 | 3,410 | 268,700 |
| 2026/02/09 | 3,365 | 3,410 | 3,345 | 3,385 | 101,000 |
| 2026/02/06 | 3,285 | 3,320 | 3,225 | 3,265 | 62,300 |
| 2026/02/05 | 3,310 | 3,335 | 3,285 | 3,300 | 33,300 |
| 2026/02/04 | 3,335 | 3,365 | 3,315 | 3,320 | 43,000 |
| 2026/02/03 | 3,280 | 3,325 | 3,250 | 3,315 | 31,200 |
| 2026/02/02 | 3,350 | 3,370 | 3,215 | 3,215 | 58,900 |
| 2026/01/30 | 3,335 | 3,360 | 3,310 | 3,330 | 32,000 |
| 2026/01/29 | 3,400 | 3,410 | 3,310 | 3,325 | 55,100 |
| 2026/01/28 | 3,400 | 3,400 | 3,325 | 3,395 | 45,800 |
| 2026/01/27 | 3,365 | 3,385 | 3,320 | 3,380 | 28,400 |
| 2026/01/26 | 3,340 | 3,365 | 3,310 | 3,365 | 56,500 |
| 2026/01/23 | 3,350 | 3,365 | 3,315 | 3,340 | 27,700 |
| 2026/01/22 | 3,260 | 3,360 | 3,260 | 3,350 | 66,300 |
| 2026/01/21 | 3,200 | 3,240 | 3,155 | 3,240 | 45,800 |
| 2026/01/20 | 3,290 | 3,290 | 3,215 | 3,240 | 39,600 |
| 2026/01/19 | 3,320 | 3,320 | 3,235 | 3,290 | 53,000 |
| 2026/01/16 | 3,260 | 3,330 | 3,235 | 3,325 | 73,300 |
| 2026/01/15 | 3,215 | 3,255 | 3,195 | 3,255 | 48,600 |
| 2026/01/14 | 3,235 | 3,270 | 3,220 | 3,245 | 48,400 |
| 2026/01/13 | 3,220 | 3,240 | 3,175 | 3,230 | 89,400 |
| 2026/01/09 | 3,240 | 3,245 | 3,150 | 3,150 | 44,100 |
| 2026/01/08 | 3,270 | 3,270 | 3,100 | 3,130 | 108,600 |
| 2026/01/07 | 3,220 | 3,295 | 3,210 | 3,265 | 84,400 |
| 2026/01/06 | 3,190 | 3,245 | 3,185 | 3,210 | 82,900 |
| 2026/01/05 | 3,145 | 3,180 | 3,145 | 3,165 | 37,800 |