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
2026/08/07 803 808 793 802 55,500
2026/08/06 802 818 793 803 103,400
2026/08/05 792 810 792 803 46,500
2026/08/04 779 803 779 787 40,600
2026/08/03 774 787 756 786 82,300
2026/07/31 766 782 753 776 62,700
2026/07/30 750 764 736 756 79,700
2026/07/29 774 785 746 746 97,200
2026/07/28 802 814 769 774 133,600
2026/07/27 777 820 777 811 112,600
2026/07/24 768 785 762 777 94,900
2026/07/23 757 788 756 783 111,900
2026/07/22 758 761 744 753 49,200
2026/07/21 737 760 737 756 78,600
2026/07/17 770 770 704 731 190,200
2026/07/16 775 797 775 780 86,300
2026/07/15 796 798 760 775 203,500
2026/07/14 837 853 741 793 436,400
2026/07/13 850 855 800 822 164,200
2026/07/10 834 857 823 850 87,300
2026/07/09 793 846 793 834 95,700
2026/07/08 815 815 794 796 68,300
2026/07/07 803 816 799 815 40,300
2026/07/06 813 819 792 807 47,000
2026/07/03 790 815 785 812 62,000
2026/07/02 758 788 758 783 53,200
2026/07/01 769 769 758 758 27,900
2026/06/30 758 769 757 763 38,200
2026/06/29 759 763 746 754 43,000
2026/06/26 747 753 735 748 29,600
2026/06/25 739 750 732 747 39,400
2026/06/24 722 737 722 733 33,700
2026/06/23 735 741 722 726 48,400
2026/06/22 731 748 731 746 30,300
2026/06/19 755 760 732 735 36,800
2026/06/18 758 768 748 761 55,500
2026/06/17 730 757 730 750 61,100
2026/06/16 738 738 727 730 29,000
2026/06/15 739 746 730 735 40,000
2026/06/12 736 744 721 724 68,800
2026/06/11 706 724 704 721 87,400
2026/06/10 719 728 716 721 74,800
2026/06/09 714 729 714 719 80,700
2026/06/08 723 726 707 711 66,300
2026/06/05 716 746 716 738 83,500
2026/06/04 700 727 695 725 160,300
2026/06/03 722 725 706 708 96,900
2026/06/02 733 733 705 722 154,900
2026/06/01 759 759 737 737 104,200
2026/05/29 769 774 758 760 85,000
2026/05/28 750 770 744 765 86,700
2026/05/27 764 764 748 752 60,200
2026/05/26 754 775 743 769 88,900
2026/05/25 731 753 730 749 117,500
2026/05/22 740 748 732 737 97,000
2026/05/21 759 759 744 745 62,000
2026/05/20 750 758 741 753 129,600
2026/05/19 748 763 742 750 143,900
2026/05/18 766 774 747 750 116,600
2026/05/15 787 792 766 775 90,900
2026/05/14 804 811 776 776 114,500
2026/05/13 813 819 804 815 47,200
2026/05/12 854 857 818 819 138,200
2026/05/11 839 854 830 854 100,600
2026/05/08 813 831 808 831 59,100
2026/05/07 814 821 805 808 109,600
2026/05/01 819 821 807 814 31,200
2026/04/30 815 833 801 816 77,200
2026/04/28 797 820 788 820 67,500
2026/04/27 820 820 797 800 102,700
2026/04/24 835 847 825 825 47,900
2026/04/23 850 850 829 835 101,000
2026/04/22 866 867 850 854 74,100
2026/04/21 882 892 862 872 117,700
2026/04/20 870 875 850 852 61,900
2026/04/17 878 884 857 869 93,200
2026/04/16 853 872 847 871 139,400
2026/04/15 871 885 825 842 304,000
2026/04/14 783 874 766 870 794,200
2026/04/13 785 786 771 786 67,500
2026/04/10 808 812 790 791 63,800
2026/04/09 829 829 803 806 73,100
2026/04/08 814 835 810 835 107,200
2026/04/07 785 808 780 791 70,300
2026/04/06 790 790 779 784 35,900
2026/04/03 783 788 775 781 44,600
2026/03/27 780 801 779 791 87,800
2026/03/26 823 826 785 790 153,600
2026/03/25 779 842 769 810 330,100
2026/03/24 767 767 742 752 125,100
2026/03/23 744 757 716 730 333,400
2026/03/19 826 828 785 789 179,600
2026/03/18 843 858 823 848 233,200
2026/03/17 848 848 826 828 95,000
2026/03/16 840 845 824 837 109,700
2026/03/13 849 871 847 847 129,600
2026/03/12 889 889 856 864 120,300
2026/03/11 892 916 888 894 248,100
2026/03/10 878 899 868 877 194,300
2026/03/09 853 872 832 863 178,900
2026/03/06 880 921 870 910 170,400
2026/03/05 875 900 870 885 215,400
2026/03/04 838 858 815 834 255,200
2026/03/03 912 912 867 868 193,700
2026/03/02 900 918 884 917 207,200
2026/02/27 900 944 900 928 320,200
2026/02/26 846 899 845 899 202,100
2026/02/26 1 -> 2.00 分割
2026/02/25 1,738 1,738 1,701 1,708 173,800
2026/02/24 1,760 1,760 1,661 1,730 104,700
2026/02/20 1,770 1,787 1,723 1,751 96,800
2026/02/19 1,746 1,786 1,730 1,770 132,800
2026/02/18 1,701 1,741 1,676 1,706 129,100
2026/02/17 1,650 1,700 1,633 1,700 65,000
2026/02/16 1,658 1,671 1,635 1,650 79,900
2026/02/13 1,640 1,660 1,611 1,618 99,100
2026/02/12 1,590 1,663 1,590 1,663 128,300
2026/02/10 1,540 1,595 1,538 1,585 98,900
2026/02/09 1,537 1,540 1,525 1,533 51,900
2026/02/06 1,550 1,553 1,507 1,525 62,200
2026/02/05 1,500 1,544 1,489 1,540 72,400
2026/02/04 1,494 1,509 1,485 1,486 45,800
2026/02/03 1,487 1,493 1,479 1,490 30,400
2026/02/02 1,499 1,509 1,475 1,475 55,200
2026/01/30 1,488 1,504 1,476 1,485 45,600
2026/01/29 1,530 1,530 1,474 1,487 76,400
2026/01/28 1,550 1,550 1,510 1,510 52,400
2026/01/27 1,565 1,578 1,535 1,547 63,300
2026/01/26 1,583 1,585 1,546 1,556 62,200
2026/01/23 1,558 1,607 1,551 1,600 88,800
2026/01/22 1,555 1,568 1,544 1,550 55,700
2026/01/21 1,538 1,562 1,530 1,555 76,400
2026/01/20 1,540 1,592 1,525 1,563 121,100
2026/01/19 1,547 1,551 1,491 1,528 129,400
2026/01/16 1,498 1,538 1,490 1,527 237,600
2026/01/15 1,561 1,570 1,463 1,468 332,200
2026/01/14 1,540 1,569 1,452 1,521 403,600
2026/01/13 1,571 1,577 1,547 1,549 86,500
2026/01/09 1,560 1,571 1,549 1,554 75,900
2026/01/08 1,568 1,585 1,552 1,559 72,100
2026/01/07 1,565 1,588 1,548 1,573 76,200
2026/01/06 1,540 1,574 1,533 1,565 90,300
2026/01/05 1,502 1,530 1,500 1,524 52,900
2025/12/30 1,506 1,517 1,487 1,491 76,500
2025/12/29 1,519 1,519 1,493 1,512 69,000
2025/12/26 1,502 1,521 1,485 1,512 98,600
2025/12/25 1,484 1,530 1,473 1,508 79,000
2025/12/24 1,490 1,497 1,480 1,482 32,200
2025/12/23 1,468 1,492 1,462 1,477 48,100
2025/12/22 1,470 1,470 1,437 1,464 32,400
2025/12/19 1,452 1,475 1,440 1,451 86,500
2025/12/18 1,428 1,466 1,418 1,446 65,100
2025/12/17 1,410 1,421 1,395 1,418 41,900
2025/12/16 1,465 1,465 1,416 1,416 54,400
2025/12/15 1,418 1,450 1,407 1,450 74,200
2025/12/12 1,390 1,416 1,390 1,411 33,600
2025/12/11 1,417 1,417 1,395 1,395 42,000
2025/12/10 1,426 1,437 1,398 1,402 72,000
2025/12/09 1,509 1,512 1,435 1,443 142,700
2025/12/08 1,451 1,499 1,441 1,499 164,600
2025/12/05 1,449 1,449 1,419 1,426 50,100
2025/12/04 1,412 1,450 1,412 1,444 69,400
2025/12/03 1,396 1,415 1,382 1,407 97,900
2025/12/02 1,419 1,442 1,375 1,375 189,900
2025/12/01 1,392 1,394 1,354 1,360 53,200
2025/11/28 1,348 1,395 1,345 1,392 64,700
2025/11/27 1,331 1,356 1,323 1,348 47,100
2025/11/26 1,322 1,338 1,305 1,325 67,100
2025/11/25 1,325 1,335 1,310 1,329 69,600
2025/11/21 1,279 1,318 1,263 1,301 109,600
2025/11/20 1,392 1,392 1,292 1,297 258,400
2025/11/19 1,406 1,419 1,379 1,384 215,200
2025/11/18 1,450 1,471 1,388 1,409 285,300
2025/11/17 1,436 1,465 1,418 1,447 187,400
2025/11/14 1,409 1,419 1,390 1,407 58,700
2025/11/13 1,370 1,419 1,359 1,419 80,800
2025/11/12 1,362 1,378 1,350 1,371 52,700
2025/11/11 1,348 1,374 1,340 1,362 71,900
2025/11/10 1,334 1,354 1,329 1,343 111,700
2025/11/07 1,302 1,343 1,302 1,334 62,100
2025/11/06 1,339 1,342 1,305 1,314 88,100
2025/11/05 1,311 1,343 1,262 1,340 110,100
2025/11/04 1,354 1,358 1,314 1,314 67,200
2025/10/31 1,305 1,350 1,295 1,342 58,300
2025/10/30 1,299 1,315 1,295 1,304 50,300
2025/10/29 1,330 1,330 1,278 1,306 108,000
2025/10/28 1,384 1,384 1,314 1,339 149,900
2025/10/27 1,372 1,393 1,355 1,380 111,100
2025/10/24 1,366 1,372 1,346 1,372 63,300
2025/10/23 1,375 1,381 1,358 1,365 36,700
2025/10/22 1,353 1,379 1,353 1,373 48,700
2025/10/21 1,385 1,385 1,333 1,357 110,900
2025/10/20 1,376 1,395 1,354 1,376 80,700
2025/10/17 1,360 1,398 1,335 1,366 144,500
2025/10/16 1,335 1,365 1,317 1,360 184,700
2025/10/15 1,291 1,350 1,274 1,338 273,500
2025/10/14 1,100 1,332 1,087 1,299 828,700
2025/10/10 1,136 1,146 1,110 1,123 91,000
2025/10/09 1,177 1,183 1,137 1,139 103,700
2025/10/08 1,144 1,167 1,144 1,156 32,900
2025/10/07 1,138 1,163 1,105 1,144 86,500

このページの先頭へ