エスケイジャパン(7608)の株価時系列情報
エスケイジャパン(7608)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 |
|---|---|---|---|---|---|
| 2025/09/03 | 1,129 | 1,141 | 1,095 | 1,107 | 140,100 |
| 2025/09/02 | 1,115 | 1,131 | 1,111 | 1,129 | 72,400 |
| 2025/09/01 | 1,073 | 1,118 | 1,073 | 1,116 | 52,600 |
| 2025/08/29 | 1,085 | 1,105 | 1,073 | 1,097 | 54,000 |
| 2025/08/28 | 1,073 | 1,082 | 1,063 | 1,082 | 36,500 |
| 2025/08/27 | 1,068 | 1,081 | 1,050 | 1,079 | 108,700 |
| 2025/08/26 | 1,093 | 1,109 | 1,069 | 1,071 | 88,400 |
| 2025/08/25 | 1,090 | 1,111 | 1,085 | 1,093 | 52,000 |
| 2025/08/22 | 1,093 | 1,100 | 1,079 | 1,079 | 24,100 |
| 2025/08/21 | 1,091 | 1,097 | 1,086 | 1,088 | 20,100 |
| 2025/08/20 | 1,105 | 1,105 | 1,089 | 1,097 | 32,900 |
| 2025/08/19 | 1,100 | 1,110 | 1,096 | 1,106 | 37,000 |
| 2025/08/18 | 1,104 | 1,110 | 1,083 | 1,100 | 62,700 |
| 2025/08/15 | 1,092 | 1,108 | 1,081 | 1,095 | 44,400 |
| 2025/08/14 | 1,071 | 1,087 | 1,061 | 1,086 | 36,200 |
| 2025/08/13 | 1,062 | 1,088 | 1,061 | 1,088 | 38,800 |
| 2025/08/12 | 1,067 | 1,071 | 1,047 | 1,059 | 68,000 |
| 2025/08/08 | 1,081 | 1,086 | 1,046 | 1,071 | 61,200 |
| 2025/08/07 | 1,078 | 1,097 | 1,072 | 1,084 | 40,300 |
| 2025/08/06 | 1,075 | 1,080 | 1,063 | 1,078 | 31,300 |
| 2025/08/05 | 1,077 | 1,085 | 1,071 | 1,076 | 22,200 |
| 2025/08/04 | 1,051 | 1,077 | 1,045 | 1,077 | 43,400 |
| 2025/08/01 | 1,075 | 1,080 | 1,063 | 1,075 | 20,300 |
| 2025/07/31 | 1,069 | 1,078 | 1,042 | 1,073 | 57,200 |
| 2025/07/30 | 1,078 | 1,081 | 1,053 | 1,069 | 68,200 |
| 2025/07/29 | 1,118 | 1,118 | 1,077 | 1,078 | 57,200 |
| 2025/07/28 | 1,074 | 1,121 | 1,051 | 1,121 | 150,300 |
| 2025/07/25 | 1,079 | 1,100 | 1,069 | 1,070 | 43,100 |
| 2025/07/24 | 1,102 | 1,114 | 1,079 | 1,084 | 39,100 |
| 2025/07/23 | 1,106 | 1,111 | 1,067 | 1,104 | 178,200 |
| 2025/07/22 | 1,142 | 1,170 | 1,086 | 1,110 | 104,200 |
| 2025/07/18 | 1,129 | 1,131 | 1,080 | 1,118 | 116,300 |
| 2025/07/17 | 1,113 | 1,131 | 1,103 | 1,122 | 156,100 |
| 2025/07/16 | 1,075 | 1,120 | 1,059 | 1,105 | 115,800 |
| 2025/07/15 | 1,100 | 1,108 | 1,067 | 1,080 | 92,100 |
| 2025/07/14 | 1,048 | 1,096 | 1,022 | 1,070 | 310,100 |
| 2025/07/11 | 1,051 | 1,064 | 1,027 | 1,048 | 78,500 |
| 2025/07/10 | 1,016 | 1,057 | 1,016 | 1,049 | 103,500 |
| 2025/07/09 | 990 | 1,024 | 974 | 1,016 | 91,000 |
| 2025/07/08 | 1,000 | 1,017 | 1,000 | 1,004 | 8,800 |
| 2025/07/07 | 1,000 | 1,019 | 1,000 | 1,008 | 13,500 |
| 2025/07/04 | 998 | 1,016 | 997 | 1,005 | 17,700 |
| 2025/07/03 | 1,016 | 1,026 | 990 | 1,000 | 27,100 |
| 2025/07/02 | 1,024 | 1,029 | 1,000 | 1,016 | 21,200 |
| 2025/07/01 | 1,018 | 1,045 | 1,018 | 1,035 | 21,500 |
| 2025/06/30 | 1,039 | 1,044 | 1,024 | 1,026 | 24,700 |
| 2025/06/27 | 1,039 | 1,039 | 1,021 | 1,034 | 17,600 |
| 2025/06/26 | 1,016 | 1,040 | 1,008 | 1,040 | 43,500 |
| 2025/06/25 | 1,025 | 1,030 | 994 | 1,022 | 43,800 |
| 2025/06/24 | 1,039 | 1,045 | 1,030 | 1,035 | 53,200 |
| 2025/06/23 | 1,019 | 1,045 | 1,014 | 1,040 | 54,500 |
| 2025/06/20 | 1,019 | 1,039 | 1,008 | 1,017 | 63,500 |
| 2025/06/19 | 997 | 1,019 | 997 | 1,019 | 33,100 |
| 2025/06/18 | 1,005 | 1,012 | 991 | 996 | 54,900 |
| 2025/06/17 | 981 | 1,003 | 981 | 1,002 | 19,300 |
| 2025/06/16 | 972 | 995 | 964 | 988 | 13,700 |
| 2025/06/13 | 996 | 997 | 975 | 979 | 26,700 |
| 2025/06/12 | 998 | 1,013 | 991 | 998 | 27,700 |
| 2025/06/11 | 1,004 | 1,013 | 985 | 996 | 48,800 |
| 2025/06/10 | 980 | 1,008 | 960 | 989 | 61,000 |
| 2025/06/09 | 979 | 980 | 965 | 969 | 22,000 |
| 2025/06/06 | 970 | 978 | 950 | 977 | 30,100 |
| 2025/06/05 | 969 | 985 | 965 | 970 | 29,900 |
| 2025/06/04 | 952 | 967 | 940 | 966 | 26,700 |
| 2025/06/03 | 941 | 960 | 941 | 959 | 42,500 |
| 2025/06/02 | 933 | 955 | 933 | 945 | 25,700 |
| 2025/05/30 | 934 | 948 | 931 | 933 | 17,600 |
| 2025/05/29 | 936 | 948 | 928 | 931 | 17,400 |
| 2025/05/28 | 940 | 945 | 930 | 937 | 31,800 |
| 2025/05/27 | 940 | 952 | 923 | 938 | 45,000 |
| 2025/05/26 | 910 | 944 | 910 | 942 | 44,200 |
| 2025/05/23 | 903 | 908 | 898 | 900 | 9,100 |
| 2025/05/22 | 886 | 916 | 881 | 903 | 35,400 |
| 2025/05/21 | 897 | 901 | 880 | 886 | 25,000 |
| 2025/05/20 | 882 | 896 | 878 | 894 | 24,400 |
| 2025/05/19 | 893 | 893 | 868 | 882 | 29,300 |
| 2025/05/16 | 846 | 880 | 839 | 879 | 49,100 |
| 2025/05/15 | 829 | 845 | 827 | 845 | 18,700 |
| 2025/05/14 | 848 | 848 | 830 | 839 | 17,300 |
| 2025/05/13 | 832 | 846 | 827 | 837 | 21,700 |
| 2025/05/12 | 850 | 869 | 829 | 832 | 47,800 |
| 2025/05/09 | 819 | 845 | 818 | 839 | 25,900 |
| 2025/05/08 | 832 | 834 | 809 | 814 | 32,700 |
| 2025/05/07 | 809 | 858 | 808 | 836 | 95,200 |
| 2025/05/02 | 796 | 803 | 788 | 800 | 8,700 |
| 2025/05/01 | 799 | 808 | 793 | 798 | 16,900 |
| 2025/04/30 | 795 | 798 | 789 | 790 | 16,700 |
| 2025/04/28 | 781 | 794 | 781 | 794 | 17,900 |
| 2025/04/25 | 786 | 786 | 766 | 781 | 70,600 |
| 2025/04/24 | 793 | 795 | 782 | 782 | 14,600 |
| 2025/04/23 | 802 | 804 | 785 | 791 | 31,300 |
| 2025/04/22 | 787 | 806 | 785 | 793 | 34,600 |
| 2025/04/21 | 767 | 782 | 767 | 772 | 17,800 |
| 2025/04/18 | 770 | 784 | 765 | 772 | 23,000 |
| 2025/04/17 | 759 | 783 | 753 | 770 | 21,800 |
| 2025/04/16 | 777 | 777 | 752 | 760 | 97,000 |
| 2025/04/15 | 771 | 805 | 765 | 783 | 158,600 |
| 2025/04/14 | 715 | 784 | 711 | 766 | 377,000 |
| 2025/04/11 | 648 | 686 | 643 | 684 | 42,700 |
| 2025/04/10 | 689 | 689 | 635 | 663 | 70,700 |
| 2025/04/09 | 643 | 643 | 586 | 599 | 96,800 |
| 2025/04/08 | 620 | 644 | 620 | 644 | 45,000 |
| 2025/04/07 | 585 | 621 | 580 | 580 | 105,800 |
| 2025/04/04 | 708 | 719 | 650 | 675 | 74,000 |
| 2025/04/03 | 725 | 741 | 716 | 721 | 33,200 |
| 2025/04/02 | 751 | 760 | 735 | 747 | 24,500 |
| 2025/04/01 | 756 | 764 | 748 | 752 | 8,000 |
| 2025/03/31 | 772 | 773 | 732 | 756 | 56,400 |
| 2025/03/28 | 790 | 790 | 777 | 778 | 13,500 |
| 2025/03/27 | 777 | 792 | 775 | 791 | 20,000 |
| 2025/03/26 | 780 | 781 | 770 | 779 | 14,600 |
| 2025/03/25 | 785 | 785 | 777 | 778 | 17,600 |
| 2025/03/24 | 780 | 785 | 770 | 774 | 29,700 |
| 2025/03/21 | 780 | 780 | 771 | 779 | 16,000 |
| 2025/03/19 | 777 | 783 | 769 | 780 | 8,700 |
| 2025/03/18 | 771 | 778 | 766 | 778 | 58,600 |
| 2025/03/17 | 782 | 782 | 765 | 767 | 13,200 |
| 2025/03/14 | 775 | 788 | 766 | 767 | 21,400 |
| 2025/03/13 | 767 | 795 | 767 | 785 | 30,100 |
| 2025/03/12 | 762 | 771 | 758 | 767 | 15,300 |
| 2025/03/11 | 759 | 766 | 748 | 766 | 11,800 |
| 2025/03/10 | 770 | 781 | 761 | 769 | 16,000 |
| 2025/03/07 | 757 | 772 | 757 | 768 | 10,300 |
| 2025/03/06 | 764 | 779 | 762 | 766 | 10,900 |
| 2025/03/05 | 761 | 765 | 756 | 761 | 12,400 |
| 2025/03/04 | 771 | 771 | 759 | 759 | 15,500 |
| 2025/03/03 | 773 | 783 | 769 | 776 | 9,800 |
| 2025/02/28 | 775 | 775 | 756 | 764 | 36,400 |
| 2025/02/27 | 778 | 784 | 771 | 775 | 28,800 |
| 2025/02/26 | 795 | 795 | 777 | 790 | 48,000 |
| 2025/02/25 | 815 | 815 | 801 | 801 | 21,000 |
| 2025/02/21 | 820 | 823 | 813 | 822 | 14,000 |
| 2025/02/20 | 832 | 832 | 816 | 825 | 17,500 |
| 2025/02/19 | 823 | 837 | 817 | 832 | 17,200 |
| 2025/02/18 | 816 | 831 | 816 | 823 | 17,200 |
| 2025/02/17 | 819 | 827 | 810 | 818 | 30,000 |
| 2025/02/14 | 840 | 840 | 817 | 817 | 25,700 |
| 2025/02/13 | 822 | 840 | 814 | 840 | 27,500 |
| 2025/02/12 | 825 | 834 | 819 | 822 | 15,800 |
| 2025/02/10 | 806 | 831 | 806 | 818 | 33,600 |
| 2025/02/07 | 836 | 836 | 804 | 806 | 26,200 |
| 2025/02/06 | 800 | 836 | 797 | 831 | 40,500 |
| 2025/02/05 | 800 | 812 | 794 | 794 | 17,100 |
| 2025/02/04 | 787 | 805 | 780 | 790 | 25,900 |
| 2025/02/03 | 783 | 795 | 778 | 778 | 24,600 |
| 2025/01/31 | 791 | 806 | 783 | 783 | 50,500 |
| 2025/01/30 | 795 | 820 | 779 | 779 | 134,200 |
| 2025/01/29 | 816 | 816 | 777 | 802 | 94,000 |
| 2025/01/28 | 813 | 828 | 807 | 816 | 32,400 |
| 2025/01/27 | 843 | 843 | 813 | 813 | 15,800 |
| 2025/01/24 | 810 | 838 | 808 | 835 | 23,200 |
| 2025/01/23 | 828 | 828 | 794 | 815 | 25,700 |
| 2025/01/22 | 837 | 837 | 809 | 828 | 29,000 |
| 2025/01/21 | 821 | 852 | 804 | 837 | 65,300 |
| 2025/01/20 | 834 | 834 | 800 | 806 | 30,500 |
| 2025/01/17 | 803 | 827 | 789 | 825 | 61,300 |
| 2025/01/16 | 865 | 865 | 811 | 818 | 98,700 |
| 2025/01/15 | 796 | 868 | 780 | 868 | 248,700 |
| 2025/01/14 | 718 | 808 | 693 | 788 | 461,600 |
| 2025/01/10 | 692 | 715 | 690 | 715 | 22,100 |
| 2025/01/09 | 705 | 708 | 695 | 695 | 29,400 |
| 2025/01/08 | 720 | 730 | 702 | 707 | 21,400 |
| 2025/01/07 | 744 | 744 | 723 | 723 | 21,800 |
| 2025/01/06 | 750 | 759 | 731 | 734 | 54,100 |
| 2024/12/30 | 730 | 750 | 723 | 744 | 50,900 |
| 2024/12/27 | 711 | 724 | 710 | 724 | 15,400 |
| 2024/12/26 | 713 | 719 | 705 | 711 | 17,500 |
| 2024/12/25 | 723 | 723 | 690 | 720 | 29,400 |
| 2024/12/24 | 726 | 729 | 716 | 724 | 17,800 |
| 2024/12/23 | 709 | 735 | 708 | 730 | 49,600 |
| 2024/12/20 | 716 | 716 | 697 | 703 | 15,800 |
| 2024/12/19 | 695 | 715 | 689 | 710 | 17,900 |
| 2024/12/18 | 718 | 718 | 702 | 704 | 20,700 |
| 2024/12/17 | 695 | 723 | 695 | 722 | 36,700 |
| 2024/12/16 | 680 | 695 | 679 | 694 | 135,900 |
| 2024/12/13 | 669 | 690 | 669 | 689 | 16,300 |
| 2024/12/12 | 685 | 688 | 670 | 673 | 22,000 |
| 2024/12/11 | 699 | 709 | 676 | 686 | 36,200 |
| 2024/12/10 | 695 | 712 | 695 | 701 | 28,300 |
| 2024/12/09 | 693 | 696 | 686 | 692 | 14,700 |
| 2024/12/06 | 689 | 702 | 675 | 683 | 63,500 |
| 2024/12/05 | 648 | 694 | 645 | 690 | 79,300 |
| 2024/12/04 | 647 | 647 | 642 | 644 | 9,100 |
| 2024/12/03 | 643 | 648 | 637 | 647 | 18,300 |
| 2024/12/02 | 657 | 664 | 643 | 643 | 21,200 |
| 2024/11/29 | 657 | 657 | 637 | 649 | 18,000 |
| 2024/11/28 | 626 | 647 | 619 | 647 | 31,500 |
| 2024/11/27 | 631 | 632 | 619 | 622 | 67,100 |
| 2024/11/26 | 637 | 637 | 631 | 632 | 15,200 |
| 2024/11/25 | 640 | 643 | 635 | 635 | 9,800 |
| 2024/11/22 | 639 | 639 | 633 | 639 | 7,400 |
| 2024/11/21 | 637 | 638 | 634 | 638 | 5,300 |
| 2024/11/20 | 638 | 644 | 635 | 635 | 12,700 |
| 2024/11/19 | 641 | 641 | 638 | 641 | 5,000 |
| 2024/11/18 | 641 | 648 | 637 | 639 | 6,600 |
| 2024/11/15 | 651 | 651 | 637 | 639 | 23,600 |
| 2024/11/14 | 658 | 659 | 645 | 646 | 34,600 |
| 2024/11/13 | 657 | 668 | 656 | 656 | 11,400 |
| 2024/11/12 | 665 | 668 | 656 | 656 | 11,100 |
| 2024/11/11 | 661 | 663 | 657 | 663 | 15,000 |