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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 2025/10/06 | 1,164 | 1,164 | 1,123 | 1,135 | 57,200 |
| 2025/10/03 | 1,126 | 1,141 | 1,119 | 1,139 | 67,600 |
| 2025/10/02 | 1,121 | 1,132 | 1,081 | 1,127 | 71,500 |
| 2025/10/01 | 1,175 | 1,175 | 1,112 | 1,120 | 113,100 |
| 2025/09/30 | 1,196 | 1,198 | 1,171 | 1,173 | 100,400 |
| 2025/09/29 | 1,194 | 1,200 | 1,177 | 1,191 | 49,300 |
| 2025/09/26 | 1,198 | 1,200 | 1,176 | 1,188 | 60,400 |
| 2025/09/25 | 1,169 | 1,208 | 1,162 | 1,190 | 109,200 |
| 2025/09/24 | 1,174 | 1,183 | 1,160 | 1,169 | 51,700 |
| 2025/09/22 | 1,157 | 1,176 | 1,154 | 1,168 | 54,000 |
| 2025/09/19 | 1,143 | 1,159 | 1,116 | 1,144 | 61,700 |
| 2025/09/18 | 1,166 | 1,166 | 1,137 | 1,144 | 41,100 |
| 2025/09/17 | 1,154 | 1,165 | 1,125 | 1,161 | 54,700 |
| 2025/09/16 | 1,145 | 1,161 | 1,138 | 1,153 | 47,700 |
| 2025/09/12 | 1,169 | 1,170 | 1,149 | 1,149 | 44,100 |
| 2025/09/11 | 1,151 | 1,175 | 1,140 | 1,169 | 74,900 |
| 2025/09/10 | 1,150 | 1,166 | 1,140 | 1,151 | 50,600 |
| 2025/09/09 | 1,166 | 1,183 | 1,130 | 1,149 | 75,900 |
| 2025/09/08 | 1,158 | 1,165 | 1,140 | 1,161 | 70,300 |
| 2025/09/05 | 1,123 | 1,146 | 1,111 | 1,135 | 49,800 |
| 2025/09/04 | 1,110 | 1,126 | 1,091 | 1,126 | 55,800 |
| 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 |