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 |
|---|---|---|---|---|---|
| 2024/07/26 | 774 | 783 | 772 | 773 | 19,100 |
| 2024/07/25 | 775 | 788 | 764 | 774 | 70,000 |
| 2024/07/24 | 812 | 812 | 783 | 783 | 55,500 |
| 2024/07/23 | 767 | 806 | 761 | 797 | 114,700 |
| 2024/07/22 | 760 | 778 | 748 | 767 | 114,700 |
| 2024/07/19 | 790 | 800 | 763 | 763 | 106,200 |
| 2024/07/18 | 782 | 788 | 779 | 782 | 26,700 |
| 2024/07/17 | 784 | 789 | 761 | 782 | 99,500 |
| 2024/07/16 | 808 | 834 | 773 | 783 | 174,900 |
| 2024/07/12 | 818 | 874 | 784 | 784 | 314,900 |
| 2024/07/11 | 826 | 829 | 818 | 827 | 26,600 |
| 2024/07/10 | 836 | 836 | 815 | 822 | 35,700 |
| 2024/07/09 | 838 | 844 | 828 | 828 | 58,400 |
| 2024/07/08 | 850 | 856 | 838 | 838 | 27,800 |
| 2024/07/05 | 860 | 875 | 835 | 840 | 60,300 |
| 2024/07/04 | 872 | 873 | 858 | 858 | 37,400 |
| 2024/07/03 | 859 | 879 | 859 | 872 | 73,600 |
| 2024/07/02 | 856 | 862 | 843 | 855 | 42,600 |
| 2024/07/01 | 859 | 878 | 849 | 852 | 58,100 |
| 2024/06/28 | 860 | 862 | 846 | 854 | 31,900 |
| 2024/06/27 | 843 | 871 | 841 | 860 | 66,600 |
| 2024/06/26 | 844 | 850 | 835 | 839 | 26,200 |
| 2024/06/25 | 814 | 845 | 814 | 843 | 36,100 |
| 2024/06/24 | 817 | 827 | 807 | 812 | 31,900 |
| 2024/06/21 | 813 | 835 | 813 | 825 | 33,300 |
| 2024/06/20 | 829 | 829 | 805 | 810 | 84,500 |
| 2024/06/19 | 849 | 853 | 820 | 830 | 101,800 |
| 2024/06/18 | 875 | 875 | 838 | 849 | 85,500 |
| 2024/06/17 | 900 | 900 | 863 | 870 | 83,500 |
| 2024/06/14 | 894 | 909 | 872 | 891 | 95,800 |
| 2024/06/13 | 890 | 910 | 860 | 903 | 238,200 |
| 2024/06/12 | 902 | 912 | 871 | 877 | 291,800 |
| 2024/06/11 | 880 | 970 | 869 | 883 | 1,148,100 |
| 2024/06/10 | 833 | 835 | 816 | 820 | 29,200 |
| 2024/06/07 | 849 | 851 | 835 | 840 | 17,600 |
| 2024/06/06 | 847 | 863 | 847 | 857 | 11,200 |
| 2024/06/05 | 846 | 855 | 841 | 846 | 19,700 |
| 2024/06/04 | 853 | 855 | 846 | 846 | 7,000 |
| 2024/06/03 | 863 | 863 | 848 | 858 | 6,500 |
| 2024/05/31 | 838 | 862 | 838 | 861 | 15,000 |
| 2024/05/30 | 830 | 840 | 820 | 836 | 22,200 |
| 2024/05/29 | 849 | 853 | 835 | 845 | 19,900 |
| 2024/05/28 | 855 | 861 | 848 | 849 | 6,500 |
| 2024/05/27 | 867 | 877 | 856 | 859 | 6,500 |
| 2024/05/24 | 861 | 868 | 840 | 865 | 9,900 |
| 2024/05/23 | 887 | 892 | 865 | 865 | 14,900 |
| 2024/05/22 | 886 | 899 | 880 | 880 | 24,100 |
| 2024/05/21 | 876 | 904 | 876 | 893 | 55,600 |
| 2024/05/20 | 865 | 890 | 850 | 880 | 48,300 |
| 2024/05/17 | 830 | 864 | 829 | 857 | 28,700 |
| 2024/05/16 | 846 | 846 | 826 | 835 | 26,200 |
| 2024/05/15 | 847 | 855 | 831 | 846 | 53,200 |
| 2024/05/14 | 840 | 855 | 824 | 854 | 37,900 |
| 2024/05/13 | 837 | 845 | 832 | 840 | 13,400 |
| 2024/05/10 | 854 | 856 | 826 | 837 | 29,300 |
| 2024/05/09 | 824 | 870 | 819 | 869 | 79,500 |
| 2024/05/08 | 830 | 837 | 819 | 824 | 19,600 |
| 2024/05/07 | 804 | 832 | 804 | 826 | 39,100 |
| 2024/05/02 | 806 | 814 | 803 | 803 | 22,100 |
| 2024/05/01 | 820 | 832 | 809 | 809 | 39,600 |
| 2024/04/30 | 819 | 831 | 813 | 820 | 36,600 |
| 2024/04/26 | 850 | 850 | 808 | 808 | 72,200 |
| 2024/04/25 | 826 | 856 | 820 | 855 | 81,800 |
| 2024/04/24 | 815 | 837 | 807 | 825 | 102,600 |
| 2024/04/23 | 793 | 818 | 793 | 815 | 28,100 |
| 2024/04/22 | 808 | 812 | 792 | 795 | 54,300 |
| 2024/04/19 | 805 | 816 | 773 | 800 | 123,700 |
| 2024/04/18 | 796 | 819 | 796 | 815 | 32,800 |
| 2024/04/17 | 804 | 825 | 796 | 796 | 50,800 |
| 2024/04/16 | 809 | 833 | 805 | 815 | 158,300 |
| 2024/04/15 | 797 | 845 | 779 | 803 | 280,800 |
| 2024/04/12 | 731 | 880 | 716 | 811 | 1,540,800 |
| 2024/04/11 | 744 | 744 | 731 | 733 | 40,300 |
| 2024/04/10 | 768 | 770 | 750 | 753 | 26,500 |
| 2024/04/09 | 762 | 770 | 752 | 767 | 45,000 |
| 2024/04/08 | 754 | 775 | 754 | 757 | 71,500 |
| 2024/04/05 | 757 | 758 | 736 | 747 | 58,700 |
| 2024/04/04 | 753 | 765 | 745 | 765 | 42,100 |
| 2024/04/03 | 758 | 771 | 750 | 751 | 33,200 |
| 2024/04/02 | 773 | 801 | 763 | 766 | 122,200 |
| 2024/04/01 | 760 | 777 | 756 | 775 | 49,600 |
| 2024/03/29 | 749 | 769 | 746 | 761 | 71,200 |
| 2024/03/28 | 738 | 745 | 736 | 741 | 34,600 |
| 2024/03/27 | 725 | 743 | 721 | 738 | 47,200 |
| 2024/03/26 | 736 | 738 | 727 | 727 | 29,700 |
| 2024/03/25 | 731 | 741 | 731 | 737 | 24,400 |
| 2024/03/22 | 740 | 742 | 731 | 735 | 36,900 |
| 2024/03/21 | 733 | 742 | 730 | 740 | 55,300 |
| 2024/03/19 | 726 | 732 | 720 | 730 | 23,600 |
| 2024/03/18 | 740 | 741 | 724 | 725 | 32,800 |
| 2024/03/15 | 725 | 737 | 722 | 737 | 54,000 |
| 2024/03/14 | 720 | 732 | 716 | 727 | 45,000 |
| 2024/03/13 | 703 | 722 | 698 | 720 | 80,100 |
| 2024/03/12 | 693 | 705 | 686 | 700 | 23,200 |
| 2024/03/11 | 705 | 710 | 690 | 695 | 77,700 |
| 2024/03/08 | 717 | 720 | 711 | 711 | 26,700 |
| 2024/03/07 | 721 | 722 | 710 | 717 | 44,700 |
| 2024/03/06 | 703 | 719 | 701 | 713 | 34,000 |
| 2024/03/05 | 702 | 713 | 700 | 706 | 16,400 |
| 2024/03/04 | 705 | 712 | 702 | 702 | 29,400 |
| 2024/03/01 | 721 | 721 | 704 | 706 | 38,300 |
| 2024/02/29 | 727 | 730 | 719 | 722 | 56,800 |
| 2024/02/28 | 722 | 730 | 718 | 730 | 83,500 |
| 2024/02/27 | 720 | 723 | 718 | 722 | 46,300 |
| 2024/02/26 | 708 | 722 | 707 | 719 | 45,000 |
| 2024/02/22 | 716 | 718 | 703 | 705 | 37,800 |
| 2024/02/21 | 712 | 716 | 707 | 711 | 26,800 |
| 2024/02/20 | 707 | 712 | 702 | 708 | 29,600 |
| 2024/02/19 | 689 | 708 | 688 | 708 | 37,600 |
| 2024/02/16 | 681 | 693 | 681 | 688 | 27,400 |
| 2024/02/15 | 683 | 690 | 666 | 679 | 93,000 |
| 2024/02/14 | 691 | 691 | 681 | 683 | 111,100 |
| 2024/02/13 | 705 | 709 | 697 | 697 | 32,600 |
| 2024/02/09 | 703 | 713 | 703 | 704 | 30,700 |
| 2024/02/08 | 711 | 711 | 694 | 704 | 53,300 |
| 2024/02/07 | 705 | 711 | 694 | 710 | 87,700 |
| 2024/02/06 | 705 | 709 | 700 | 706 | 32,000 |
| 2024/02/05 | 721 | 722 | 704 | 704 | 51,100 |
| 2024/02/02 | 706 | 716 | 705 | 711 | 34,700 |
| 2024/02/01 | 701 | 708 | 700 | 701 | 35,300 |
| 2024/01/31 | 693 | 700 | 691 | 697 | 33,600 |
| 2024/01/30 | 700 | 704 | 691 | 693 | 89,700 |
| 2024/01/29 | 702 | 705 | 693 | 697 | 146,400 |
| 2024/01/26 | 706 | 709 | 702 | 702 | 27,500 |
| 2024/01/25 | 706 | 709 | 701 | 707 | 28,600 |
| 2024/01/24 | 715 | 717 | 706 | 709 | 82,200 |
| 2024/01/23 | 730 | 730 | 715 | 717 | 56,200 |
| 2024/01/22 | 726 | 731 | 719 | 730 | 41,600 |
| 2024/01/19 | 724 | 732 | 714 | 716 | 81,300 |
| 2024/01/18 | 717 | 726 | 706 | 721 | 60,200 |
| 2024/01/17 | 711 | 725 | 703 | 710 | 76,900 |
| 2024/01/16 | 726 | 741 | 715 | 715 | 114,500 |
| 2024/01/15 | 750 | 750 | 718 | 725 | 367,100 |
| 2024/01/12 | 829 | 849 | 750 | 762 | 872,900 |
| 2024/01/11 | 808 | 830 | 799 | 824 | 91,200 |
| 2024/01/10 | 820 | 820 | 800 | 805 | 51,300 |
| 2024/01/09 | 822 | 832 | 817 | 821 | 41,000 |
| 2024/01/05 | 810 | 816 | 802 | 816 | 32,400 |
| 2024/01/04 | 788 | 809 | 771 | 808 | 41,400 |
| 2023/12/29 | 787 | 787 | 771 | 779 | 58,000 |
| 2023/12/28 | 776 | 787 | 770 | 787 | 18,900 |
| 2023/12/27 | 772 | 779 | 768 | 774 | 18,300 |
| 2023/12/26 | 770 | 775 | 755 | 773 | 42,700 |
| 2023/12/25 | 793 | 800 | 769 | 771 | 61,000 |
| 2023/12/22 | 791 | 801 | 788 | 788 | 27,200 |
| 2023/12/21 | 793 | 797 | 785 | 785 | 22,000 |
| 2023/12/20 | 804 | 810 | 801 | 804 | 28,100 |
| 2023/12/19 | 787 | 799 | 787 | 796 | 19,200 |
| 2023/12/18 | 801 | 804 | 783 | 787 | 57,300 |
| 2023/12/15 | 798 | 811 | 791 | 811 | 23,500 |
| 2023/12/14 | 805 | 815 | 799 | 799 | 30,700 |
| 2023/12/13 | 806 | 806 | 784 | 796 | 28,400 |
| 2023/12/12 | 801 | 819 | 800 | 810 | 42,200 |
| 2023/12/11 | 777 | 795 | 777 | 793 | 23,400 |
| 2023/12/08 | 788 | 792 | 767 | 773 | 62,700 |
| 2023/12/07 | 805 | 816 | 789 | 807 | 40,000 |
| 2023/12/06 | 800 | 805 | 795 | 801 | 20,800 |
| 2023/12/05 | 830 | 830 | 790 | 790 | 37,000 |
| 2023/12/04 | 825 | 830 | 811 | 830 | 20,100 |
| 2023/12/01 | 820 | 826 | 812 | 825 | 20,900 |
| 2023/11/30 | 828 | 828 | 801 | 811 | 26,400 |
| 2023/11/29 | 824 | 827 | 807 | 825 | 30,700 |
| 2023/11/28 | 808 | 833 | 801 | 817 | 46,900 |
| 2023/11/27 | 819 | 829 | 794 | 794 | 40,600 |
| 2023/11/24 | 816 | 828 | 800 | 821 | 49,300 |
| 2023/11/22 | 788 | 815 | 779 | 804 | 83,100 |
| 2023/11/21 | 759 | 788 | 753 | 779 | 56,700 |
| 2023/11/20 | 754 | 768 | 751 | 759 | 67,500 |
| 2023/11/17 | 749 | 757 | 745 | 754 | 33,800 |
| 2023/11/16 | 750 | 762 | 742 | 755 | 60,800 |
| 2023/11/15 | 776 | 777 | 747 | 748 | 71,800 |
| 2023/11/14 | 775 | 785 | 770 | 770 | 20,200 |
| 2023/11/13 | 775 | 795 | 775 | 778 | 49,300 |
| 2023/11/10 | 786 | 786 | 769 | 774 | 42,000 |
| 2023/11/09 | 790 | 799 | 775 | 797 | 46,200 |
| 2023/11/08 | 813 | 817 | 788 | 788 | 46,600 |
| 2023/11/07 | 794 | 812 | 782 | 810 | 60,400 |
| 2023/11/06 | 805 | 805 | 777 | 784 | 76,200 |
| 2023/11/02 | 777 | 795 | 769 | 786 | 65,400 |
| 2023/11/01 | 783 | 785 | 760 | 769 | 32,100 |
| 2023/10/31 | 744 | 779 | 727 | 779 | 102,300 |
| 2023/10/30 | 757 | 759 | 738 | 743 | 97,400 |
| 2023/10/27 | 739 | 765 | 737 | 761 | 51,200 |
| 2023/10/26 | 761 | 764 | 736 | 739 | 150,000 |
| 2023/10/25 | 767 | 792 | 744 | 789 | 104,900 |
| 2023/10/24 | 740 | 752 | 718 | 740 | 130,800 |
| 2023/10/23 | 765 | 773 | 732 | 739 | 169,300 |
| 2023/10/20 | 750 | 771 | 744 | 761 | 65,000 |
| 2023/10/19 | 750 | 765 | 742 | 758 | 117,300 |
| 2023/10/18 | 800 | 800 | 759 | 760 | 197,500 |
| 2023/10/17 | 786 | 837 | 767 | 805 | 402,300 |
| 2023/10/16 | 745 | 807 | 737 | 786 | 827,200 |
| 2023/10/13 | 686 | 763 | 652 | 748 | 1,917,300 |
| 2023/10/12 | 686 | 686 | 667 | 681 | 92,600 |
| 2023/10/11 | 695 | 695 | 682 | 685 | 44,800 |
| 2023/10/10 | 690 | 704 | 682 | 696 | 52,500 |
| 2023/10/06 | 671 | 684 | 667 | 673 | 40,900 |
| 2023/10/05 | 663 | 674 | 653 | 672 | 48,900 |
| 2023/10/04 | 660 | 681 | 639 | 643 | 146,200 |
| 2023/10/03 | 705 | 711 | 660 | 667 | 250,400 |