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
2004/12/30 865 885 865 875 28,400
2004/12/29 842 865 842 865 22,900
2004/12/28 830 841 828 840 47,100
2004/12/27 819 830 819 828 27,600
2004/12/24 809 810 805 809 37,600
2004/12/22 801 805 798 800 68,900
2004/12/21 800 808 797 800 29,500
2004/12/20 798 804 796 798 14,000
2004/12/17 800 805 796 798 24,300
2004/12/16 797 808 795 797 40,600
2004/12/15 811 825 780 797 24,500
2004/12/14 811 830 806 811 15,100
2004/12/13 840 840 812 819 15,600
2004/12/10 860 860 841 842 13,100
2004/12/09 862 872 855 860 11,700
2004/12/08 876 899 851 862 12,900
2004/12/07 886 888 875 878 8,300
2004/12/06 906 906 870 872 15,300
2004/12/03 870 885 870 885 8,900
2004/12/02 865 869 862 866 14,700
2004/12/01 843 850 842 843 14,100
2004/11/30 848 850 841 845 15,300
2004/11/29 852 870 852 860 14,800
2004/11/26 847 854 847 852 14,600
2004/11/25 861 875 848 853 21,800
2004/11/24 920 925 886 891 11,500
2004/11/22 947 947 915 925 6,700
2004/11/19 959 961 947 960 10,100
2004/11/18 968 968 961 961 4,200
2004/11/17 979 979 965 967 5,800
2004/11/16 981 981 975 979 5,500
2004/11/15 983 993 983 990 7,200
2004/11/12 975 998 975 998 1,500
2004/11/11 991 995 985 985 4,100
2004/11/10 984 999 978 997 5,900
2004/11/09 977 988 977 984 1,400
2004/11/08 981 981 975 975 2,000
2004/11/05 981 982 981 981 3,600
2004/11/04 999 999 970 995 4,900
2004/11/02 985 1,000 985 999 5,300
2004/11/01 995 995 970 974 2,100
2004/10/29 975 985 974 985 2,100
2004/10/28 962 979 962 975 1,900
2004/10/27 964 964 961 961 1,100
2004/10/26 970 970 960 960 700
2004/10/25 1,000 1,000 970 970 4,300
2004/10/22 966 994 965 994 7,200
2004/10/21 996 1,000 980 985 6,400
2004/10/20 998 998 966 966 8,000
2004/10/19 1,004 1,004 980 998 7,200
2004/10/18 1,031 1,031 1,005 1,005 4,400
2004/10/15 1,062 1,062 1,020 1,031 11,200
2004/10/14 1,079 1,079 1,061 1,062 4,000
2004/10/13 1,081 1,081 1,075 1,078 2,000
2004/10/12 1,100 1,100 1,082 1,083 3,800
2004/10/08 1,111 1,111 1,087 1,091 6,400
2004/10/07 1,125 1,139 1,101 1,111 10,300
2004/10/06 1,100 1,119 1,090 1,119 7,000
2004/10/05 1,081 1,089 1,081 1,089 4,400
2004/10/04 1,100 1,100 1,070 1,078 4,900
2004/10/01 1,087 1,100 1,070 1,073 10,600
2004/09/30 1,100 1,119 1,086 1,086 6,500
2004/09/29 1,090 1,090 1,060 1,080 5,900
2004/09/28 1,090 1,120 1,080 1,080 7,400
2004/09/27 1,180 1,190 1,050 1,070 9,900
2004/09/27 1 -> 1.10 分割
2004/09/24 1,260 1,290 1,260 1,280 6,600
2004/09/22 1,280 1,280 1,228 1,260 9,400
2004/09/21 1,280 1,290 1,258 1,258 5,300
2004/09/17 1,291 1,297 1,278 1,289 8,400
2004/09/16 1,280 1,300 1,279 1,280 2,300
2004/09/15 1,301 1,307 1,289 1,303 5,600
2004/09/14 1,301 1,309 1,295 1,301 14,500
2004/09/13 1,305 1,328 1,305 1,320 8,200
2004/09/10 1,350 1,359 1,311 1,345 14,400
2004/09/09 1,320 1,350 1,320 1,335 13,700
2004/09/08 1,320 1,320 1,310 1,315 15,100
2004/09/07 1,320 1,340 1,313 1,325 11,700
2004/09/06 1,348 1,350 1,338 1,340 13,200
2004/09/03 1,370 1,375 1,335 1,355 20,000
2004/09/02 1,374 1,378 1,350 1,356 46,300
2004/09/01 1,340 1,370 1,340 1,344 71,700
2004/08/31 1,315 1,365 1,290 1,344 192,400
2004/08/30 1,285 1,395 1,284 1,395 106,200
2004/08/27 1,250 1,264 1,248 1,261 36,900
2004/08/26 1,245 1,250 1,230 1,248 35,100
2004/08/25 1,220 1,230 1,205 1,230 34,300
2004/08/24 1,225 1,225 1,203 1,220 20,700
2004/08/23 1,220 1,240 1,190 1,239 140,000
2004/08/20 1,100 1,170 1,100 1,155 52,900
2004/08/19 1,076 1,077 1,040 1,077 20,700
2004/08/18 1,075 1,080 1,047 1,075 14,600
2004/08/17 1,078 1,078 1,070 1,070 7,300
2004/08/16 1,093 1,093 1,070 1,072 7,800
2004/08/13 1,097 1,097 1,091 1,095 6,500
2004/08/12 1,130 1,130 1,091 1,108 12,000
2004/08/11 1,080 1,126 1,080 1,126 14,100
2004/08/10 1,097 1,097 1,071 1,073 6,700
2004/08/09 1,085 1,097 1,050 1,097 19,000
2004/08/06 1,136 1,136 1,120 1,125 4,800
2004/08/05 1,122 1,150 1,090 1,150 5,000
2004/08/04 1,110 1,120 1,082 1,120 7,400
2004/08/03 1,144 1,150 1,110 1,110 10,400
2004/08/02 1,150 1,160 1,144 1,144 4,400
2004/07/30 1,170 1,170 1,145 1,150 19,500
2004/07/29 1,180 1,181 1,130 1,145 20,700
2004/07/28 1,180 1,198 1,160 1,181 7,600
2004/07/27 1,190 1,190 1,142 1,150 10,700
2004/07/26 1,215 1,215 1,182 1,200 11,700
2004/07/23 1,218 1,218 1,180 1,185 12,500
2004/07/22 1,177 1,189 1,174 1,189 1,900
2004/07/21 1,190 1,190 1,178 1,185 4,000
2004/07/20 1,175 1,199 1,170 1,180 5,700
2004/07/16 1,152 1,180 1,152 1,165 7,300
2004/07/15 1,178 1,198 1,130 1,155 23,000
2004/07/14 1,222 1,235 1,200 1,218 11,100
2004/07/13 1,249 1,249 1,230 1,230 13,100
2004/07/12 1,248 1,270 1,222 1,255 14,300
2004/07/09 1,219 1,235 1,186 1,220 13,300
2004/07/08 1,180 1,205 1,180 1,199 6,400
2004/07/07 1,200 1,200 1,170 1,181 14,700
2004/07/06 1,211 1,227 1,210 1,210 16,100
2004/07/05 1,270 1,270 1,211 1,216 10,600
2004/07/02 1,270 1,275 1,245 1,275 20,700
2004/07/01 1,280 1,294 1,257 1,270 27,300
2004/06/30 1,275 1,320 1,251 1,275 57,600
2004/06/29 1,170 1,250 1,168 1,235 83,500
2004/06/28 1,175 1,175 1,160 1,164 11,700
2004/06/25 1,187 1,187 1,160 1,170 13,500
2004/06/24 1,190 1,190 1,174 1,180 14,400
2004/06/23 1,168 1,188 1,168 1,180 21,500
2004/06/22 1,140 1,166 1,140 1,150 22,000
2004/06/21 1,140 1,165 1,136 1,141 14,700
2004/06/18 1,140 1,140 1,108 1,116 16,600
2004/06/17 1,150 1,150 1,104 1,110 21,200
2004/06/16 1,100 1,145 1,090 1,144 39,800
2004/06/15 1,046 1,086 1,022 1,080 39,500
2004/06/14 990 990 980 986 3,600
2004/06/11 996 997 980 985 4,800
2004/06/10 972 998 960 991 2,900
2004/06/09 980 980 970 970 5,100
2004/06/08 980 1,000 970 990 1,400
2004/06/07 1,000 1,001 999 1,000 9,300
2004/06/04 1,020 1,028 1,002 1,005 3,500
2004/06/03 1,000 1,000 1,000 1,000 6,800
2004/06/02 991 1,000 991 998 5,200
2004/06/01 1,000 1,019 995 995 5,600
2004/05/31 999 999 990 990 1,900
2004/05/28 986 996 986 991 1,800
2004/05/27 986 1,000 986 1,000 2,800
2004/05/26 983 1,000 983 1,000 2,800
2004/05/25 1,020 1,050 1,000 1,000 9,600
2004/05/24 1,001 1,020 972 1,020 6,100
2004/05/21 1,000 1,010 980 1,010 3,700
2004/05/20 980 1,010 971 1,005 15,100
2004/05/19 1,000 1,040 985 995 1,800
2004/05/18 955 991 955 991 4,300
2004/05/17 980 1,040 950 960 8,600
2004/05/14 1,040 1,040 980 990 5,000
2004/05/13 1,051 1,100 1,020 1,020 6,800
2004/05/12 1,080 1,080 1,031 1,031 5,900
2004/05/11 933 1,044 923 980 26,200
2004/05/10 1,145 1,145 1,050 1,053 11,300
2004/05/07 1,070 1,150 1,050 1,145 19,900
2004/05/06 1,090 1,100 1,050 1,070 13,400
2004/04/30 1,061 1,100 1,030 1,080 7,800
2004/04/28 1,100 1,105 1,060 1,060 9,100
2004/04/27 1,148 1,148 1,105 1,130 6,400
2004/04/26 1,149 1,150 1,136 1,149 19,900
2004/04/23 1,130 1,130 1,070 1,130 34,500
2004/04/22 1,000 1,090 995 1,090 57,200
2004/04/21 1,019 1,019 990 990 5,900
2004/04/20 1,020 1,020 1,000 1,010 3,800
2004/04/19 1,040 1,040 1,000 1,005 10,600
2004/04/16 1,052 1,060 1,030 1,040 4,900
2004/04/15 1,100 1,100 1,050 1,051 7,700
2004/04/14 1,080 1,100 1,060 1,080 20,600
2004/04/13 1,102 1,120 1,080 1,080 9,200
2004/04/12 1,090 1,130 1,090 1,101 4,900
2004/04/09 1,130 1,130 1,080 1,090 10,400
2004/04/08 1,140 1,155 1,090 1,150 10,500
2004/04/07 1,151 1,165 1,100 1,140 9,400
2004/04/06 1,180 1,200 1,110 1,150 14,200
2004/04/05 1,060 1,200 1,060 1,180 22,700
2004/04/02 1,048 1,050 1,030 1,050 12,100
2004/04/01 992 1,000 985 998 5,000
2004/03/31 997 1,000 984 984 5,300
2004/03/30 1,010 1,011 995 996 13,100
2004/03/29 1,069 1,070 1,010 1,010 5,300
2004/03/26 1,071 1,071 1,032 1,069 9,600
2004/03/26 1 -> 1.30 分割
2004/03/25 1,350 1,350 1,271 1,320 33,300
2004/03/24 1,389 1,389 1,340 1,370 13,800
2004/03/23 1,400 1,400 1,350 1,350 19,700
2004/03/22 1,420 1,420 1,377 1,400 11,900
2004/03/19 1,381 1,430 1,380 1,420 11,400
2004/03/18 1,380 1,400 1,375 1,380 13,300
2004/03/17 1,450 1,450 1,330 1,380 28,100
2004/03/16 1,320 1,390 1,320 1,380 43,800
2004/03/15 1,278 1,300 1,258 1,300 17,100
2004/03/12 1,210 1,210 1,180 1,198 14,000
2004/03/11 1,121 1,210 1,120 1,210 19,100
2004/03/10 1,100 1,129 1,100 1,100 7,400
2004/03/09 1,120 1,120 1,095 1,095 14,100
2004/03/08 1,119 1,119 1,113 1,115 8,200
2004/03/05 1,112 1,114 1,090 1,110 6,000
2004/03/04 1,119 1,119 1,080 1,117 10,800
2004/03/03 1,080 1,100 1,080 1,100 4,400
2004/03/02 1,119 1,119 1,080 1,080 18,300
2004/03/01 1,060 1,120 1,060 1,091 11,400
2004/02/27 1,056 1,080 1,041 1,060 18,100
2004/02/26 1,030 1,050 1,030 1,033 4,800
2004/02/25 1,052 1,060 1,020 1,020 24,500
2004/02/24 1,030 1,060 1,030 1,050 8,900
2004/02/23 980 1,026 975 1,026 8,100
2004/02/20 980 980 966 966 8,600
2004/02/19 970 970 964 970 9,500
2004/02/18 965 970 960 962 5,400
2004/02/17 980 988 966 967 16,600
2004/02/16 990 999 970 993 3,300
2004/02/13 970 980 962 970 8,500
2004/02/12 980 980 970 970 7,000
2004/02/10 971 1,000 970 990 5,500
2004/02/09 950 960 940 941 11,500
2004/02/06 929 969 929 935 5,800
2004/02/05 923 923 900 920 10,900
2004/02/04 940 940 921 930 5,200
2004/02/03 960 960 918 940 8,300
2004/02/02 1,000 1,000 960 975 17,300
2004/01/30 1,060 1,060 1,000 1,010 68,200
2004/01/29 960 960 960 960 5,800
2004/01/28 818 860 817 860 10,600
2004/01/27 816 820 816 816 1,500
2004/01/26 815 865 815 816 8,600
2004/01/23 815 815 805 805 2,000
2004/01/22 817 818 815 815 4,200
2004/01/21 810 818 800 800 3,300
2004/01/20 784 820 784 818 9,200
2004/01/19 800 804 790 804 11,900
2004/01/16 779 780 768 780 2,500
2004/01/15 750 798 750 768 2,200
2004/01/14 781 781 771 779 1,600
2004/01/13 795 800 771 771 17,100
2004/01/09 767 790 751 790 13,200
2004/01/08 745 750 740 750 12,100
2004/01/07 730 730 725 725 6,700
2004/01/06 725 725 722 725 5,600
2004/01/05 720 730 720 730 1,500

このページの先頭へ