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 |
---|---|---|---|---|---|
2010/12/30 | 294 | 294 | 277 | 290 | 5,600 |
2010/12/29 | 281 | 291 | 281 | 291 | 7,000 |
2010/12/28 | 284 | 291 | 280 | 285 | 2,400 |
2010/12/27 | 280 | 289 | 280 | 284 | 6,600 |
2010/12/24 | 289 | 292 | 283 | 286 | 9,700 |
2010/12/22 | 287 | 290 | 287 | 290 | 2,800 |
2010/12/21 | 287 | 292 | 286 | 286 | 5,500 |
2010/12/20 | 282 | 289 | 282 | 287 | 2,800 |
2010/12/17 | 280 | 289 | 280 | 285 | 9,000 |
2010/12/16 | 277 | 280 | 277 | 279 | 13,100 |
2010/12/15 | 278 | 278 | 276 | 278 | 3,100 |
2010/12/14 | 270 | 278 | 270 | 278 | 12,700 |
2010/12/13 | 270 | 270 | 264 | 267 | 5,500 |
2010/12/10 | 269 | 269 | 267 | 269 | 18,200 |
2010/12/09 | 268 | 268 | 264 | 264 | 4,900 |
2010/12/08 | 269 | 269 | 268 | 268 | 3,300 |
2010/12/07 | 270 | 270 | 267 | 270 | 4,400 |
2010/12/06 | 268 | 269 | 264 | 268 | 4,800 |
2010/12/03 | 265 | 267 | 265 | 267 | 2,400 |
2010/12/02 | 271 | 271 | 268 | 268 | 13,700 |
2010/12/01 | 268 | 272 | 266 | 270 | 8,400 |
2010/11/30 | 259 | 270 | 259 | 266 | 23,000 |
2010/11/29 | 257 | 258 | 253 | 253 | 9,200 |
2010/11/26 | 246 | 257 | 246 | 252 | 5,500 |
2010/11/25 | 248 | 257 | 248 | 253 | 3,300 |
2010/11/24 | 258 | 262 | 244 | 250 | 15,400 |
2010/11/22 | 255 | 256 | 255 | 256 | 1,100 |
2010/11/19 | 257 | 257 | 254 | 256 | 2,400 |
2010/11/18 | 254 | 254 | 250 | 254 | 1,300 |
2010/11/17 | 245 | 253 | 245 | 251 | 700 |
2010/11/16 | 249 | 255 | 246 | 249 | 4,300 |
2010/11/15 | 247 | 259 | 247 | 252 | 4,400 |
2010/11/12 | 256 | 258 | 250 | 254 | 5,800 |
2010/11/11 | 237 | 251 | 237 | 251 | 11,800 |
2010/11/10 | 240 | 241 | 238 | 239 | 4,800 |
2010/11/09 | 236 | 236 | 234 | 236 | 3,400 |
2010/11/08 | 234 | 236 | 233 | 236 | 2,700 |
2010/11/05 | 237 | 237 | 234 | 235 | 2,200 |
2010/11/04 | 231 | 238 | 231 | 233 | 3,700 |
2010/11/02 | 232 | 233 | 228 | 229 | 2,500 |
2010/11/01 | 244 | 244 | 228 | 232 | 13,600 |
2010/10/29 | 237 | 244 | 227 | 244 | 9,800 |
2010/10/28 | 236 | 238 | 230 | 236 | 7,200 |
2010/10/27 | 240 | 240 | 237 | 238 | 2,200 |
2010/10/26 | 228 | 240 | 228 | 239 | 12,600 |
2010/10/25 | 235 | 238 | 231 | 235 | 4,200 |
2010/10/22 | 240 | 243 | 237 | 243 | 5,200 |
2010/10/21 | 245 | 245 | 239 | 242 | 7,900 |
2010/10/20 | 235 | 243 | 234 | 242 | 10,900 |
2010/10/19 | 237 | 241 | 234 | 235 | 5,300 |
2010/10/18 | 234 | 241 | 227 | 229 | 9,700 |
2010/10/15 | 238 | 249 | 226 | 226 | 14,300 |
2010/10/14 | 249 | 251 | 240 | 241 | 25,500 |
2010/10/13 | 252 | 257 | 252 | 254 | 5,100 |
2010/10/12 | 257 | 259 | 253 | 253 | 10,100 |
2010/10/08 | 256 | 258 | 254 | 258 | 11,900 |
2010/10/07 | 256 | 257 | 255 | 257 | 5,900 |
2010/10/06 | 251 | 256 | 251 | 256 | 4,300 |
2010/10/05 | 247 | 257 | 246 | 255 | 11,900 |
2010/10/04 | 248 | 255 | 248 | 255 | 7,500 |
2010/10/01 | 255 | 255 | 251 | 251 | 1,800 |
2010/09/30 | 255 | 256 | 254 | 254 | 6,900 |
2010/09/29 | 259 | 259 | 253 | 255 | 20,100 |
2010/09/28 | 251 | 256 | 251 | 256 | 41,800 |
2010/09/27 | 262 | 262 | 245 | 251 | 28,700 |
2010/09/24 | 250 | 254 | 250 | 254 | 2,800 |
2010/09/22 | 257 | 261 | 257 | 258 | 3,400 |
2010/09/21 | 257 | 257 | 255 | 257 | 2,900 |
2010/09/17 | 252 | 256 | 252 | 256 | 3,100 |
2010/09/16 | 253 | 255 | 253 | 255 | 4,400 |
2010/09/15 | 251 | 254 | 251 | 251 | 1,800 |
2010/09/14 | 251 | 254 | 250 | 253 | 6,500 |
2010/09/13 | 250 | 254 | 247 | 250 | 6,700 |
2010/09/10 | 253 | 253 | 244 | 249 | 9,700 |
2010/09/09 | 251 | 251 | 246 | 248 | 3,300 |
2010/09/08 | 257 | 257 | 247 | 249 | 9,500 |
2010/09/07 | 256 | 259 | 255 | 258 | 4,200 |
2010/09/06 | 253 | 255 | 250 | 255 | 5,300 |
2010/09/03 | 256 | 256 | 254 | 254 | 2,600 |
2010/09/02 | 255 | 258 | 255 | 255 | 2,500 |
2010/09/01 | 254 | 257 | 253 | 255 | 3,500 |
2010/08/31 | 266 | 266 | 254 | 254 | 5,000 |
2010/08/30 | 263 | 265 | 247 | 265 | 4,200 |
2010/08/27 | 262 | 263 | 261 | 261 | 6,100 |
2010/08/26 | 260 | 262 | 260 | 262 | 2,800 |
2010/08/25 | 262 | 262 | 259 | 262 | 4,600 |
2010/08/24 | 262 | 267 | 262 | 265 | 3,200 |
2010/08/23 | 263 | 272 | 263 | 268 | 3,800 |
2010/08/20 | 259 | 266 | 259 | 263 | 3,200 |
2010/08/19 | 267 | 268 | 266 | 268 | 1,800 |
2010/08/18 | 262 | 267 | 262 | 267 | 6,200 |
2010/08/17 | 258 | 259 | 253 | 258 | 4,600 |
2010/08/16 | 259 | 259 | 255 | 257 | 3,600 |
2010/08/13 | 260 | 262 | 255 | 260 | 4,100 |
2010/08/12 | 262 | 265 | 262 | 262 | 2,600 |
2010/08/11 | 262 | 265 | 262 | 262 | 3,500 |
2010/08/10 | 264 | 272 | 264 | 267 | 5,400 |
2010/08/09 | 260 | 263 | 256 | 262 | 2,700 |
2010/08/06 | 257 | 261 | 255 | 260 | 3,500 |
2010/08/05 | 259 | 267 | 255 | 256 | 8,700 |
2010/08/04 | 265 | 265 | 253 | 258 | 4,600 |
2010/08/03 | 274 | 280 | 262 | 267 | 8,500 |
2010/08/02 | 261 | 264 | 261 | 264 | 3,100 |
2010/07/30 | 277 | 278 | 265 | 268 | 13,100 |
2010/07/29 | 269 | 271 | 267 | 271 | 6,000 |
2010/07/28 | 264 | 265 | 263 | 265 | 2,500 |
2010/07/27 | 265 | 265 | 264 | 265 | 800 |
2010/07/26 | 260 | 265 | 259 | 265 | 4,100 |
2010/07/23 | 252 | 259 | 252 | 259 | 4,700 |
2010/07/22 | 248 | 258 | 248 | 251 | 3,900 |
2010/07/21 | 269 | 269 | 250 | 250 | 19,600 |
2010/07/20 | 263 | 265 | 262 | 264 | 4,000 |
2010/07/16 | 267 | 267 | 264 | 264 | 8,300 |
2010/07/15 | 268 | 269 | 267 | 267 | 9,600 |
2010/07/14 | 274 | 279 | 269 | 278 | 5,600 |
2010/07/13 | 276 | 276 | 268 | 273 | 9,000 |
2010/07/12 | 276 | 279 | 276 | 278 | 3,700 |
2010/07/09 | 283 | 283 | 279 | 282 | 4,500 |
2010/07/08 | 277 | 285 | 275 | 277 | 22,200 |
2010/07/07 | 281 | 282 | 277 | 277 | 3,700 |
2010/07/06 | 278 | 286 | 278 | 286 | 3,800 |
2010/07/05 | 275 | 287 | 271 | 286 | 11,900 |
2010/07/02 | 268 | 284 | 268 | 283 | 5,700 |
2010/07/01 | 265 | 268 | 262 | 267 | 10,100 |
2010/06/30 | 285 | 286 | 273 | 273 | 15,600 |
2010/06/29 | 292 | 297 | 286 | 297 | 3,700 |
2010/06/28 | 295 | 295 | 291 | 293 | 3,400 |
2010/06/25 | 287 | 296 | 287 | 295 | 3,500 |
2010/06/24 | 298 | 299 | 295 | 295 | 2,700 |
2010/06/23 | 300 | 306 | 289 | 299 | 4,700 |
2010/06/22 | 310 | 310 | 300 | 308 | 2,200 |
2010/06/21 | 314 | 314 | 308 | 309 | 3,400 |
2010/06/18 | 297 | 307 | 296 | 307 | 5,400 |
2010/06/17 | 307 | 307 | 305 | 305 | 1,800 |
2010/06/16 | 299 | 308 | 297 | 307 | 9,500 |
2010/06/15 | 291 | 298 | 291 | 292 | 3,900 |
2010/06/14 | 288 | 297 | 288 | 291 | 7,500 |
2010/06/11 | 290 | 296 | 290 | 295 | 8,300 |
2010/06/10 | 297 | 300 | 288 | 289 | 14,800 |
2010/06/09 | 293 | 300 | 293 | 299 | 7,000 |
2010/06/08 | 299 | 304 | 298 | 301 | 6,300 |
2010/06/07 | 315 | 315 | 298 | 307 | 7,500 |
2010/06/04 | 306 | 314 | 306 | 314 | 4,700 |
2010/06/03 | 306 | 314 | 306 | 313 | 3,400 |
2010/06/02 | 316 | 316 | 305 | 305 | 14,300 |
2010/06/01 | 320 | 321 | 316 | 317 | 11,700 |
2010/05/31 | 316 | 318 | 313 | 318 | 27,900 |
2010/05/28 | 303 | 319 | 300 | 312 | 37,100 |
2010/05/27 | 286 | 300 | 279 | 299 | 10,200 |
2010/05/26 | 272 | 285 | 272 | 284 | 11,300 |
2010/05/25 | 272 | 284 | 272 | 281 | 16,100 |
2010/05/24 | 282 | 283 | 269 | 273 | 14,500 |
2010/05/21 | 285 | 285 | 255 | 281 | 22,400 |
2010/05/20 | 282 | 291 | 280 | 288 | 9,500 |
2010/05/19 | 274 | 285 | 274 | 279 | 22,100 |
2010/05/18 | 298 | 298 | 281 | 283 | 12,600 |
2010/05/17 | 300 | 301 | 290 | 290 | 13,200 |
2010/05/14 | 303 | 305 | 300 | 303 | 4,100 |
2010/05/13 | 300 | 309 | 300 | 304 | 4,700 |
2010/05/12 | 293 | 302 | 293 | 302 | 9,500 |
2010/05/11 | 305 | 309 | 300 | 300 | 6,900 |
2010/05/10 | 306 | 308 | 297 | 300 | 9,900 |
2010/05/07 | 290 | 298 | 287 | 295 | 19,200 |
2010/05/06 | 307 | 308 | 303 | 306 | 14,900 |
2010/04/30 | 313 | 316 | 309 | 310 | 10,300 |
2010/04/28 | 310 | 310 | 308 | 308 | 32,000 |
2010/04/27 | 310 | 311 | 308 | 310 | 12,200 |
2010/04/26 | 308 | 310 | 308 | 309 | 21,700 |
2010/04/23 | 308 | 311 | 308 | 308 | 12,300 |
2010/04/22 | 318 | 318 | 308 | 308 | 15,500 |
2010/04/21 | 312 | 314 | 312 | 314 | 12,400 |
2010/04/20 | 312 | 312 | 309 | 309 | 12,100 |
2010/04/19 | 310 | 312 | 308 | 309 | 40,500 |
2010/04/16 | 321 | 322 | 314 | 315 | 37,800 |
2010/04/15 | 314 | 330 | 312 | 318 | 152,900 |
2010/04/14 | 335 | 340 | 325 | 340 | 28,700 |
2010/04/13 | 342 | 342 | 334 | 335 | 18,600 |
2010/04/12 | 331 | 340 | 328 | 336 | 25,300 |
2010/04/09 | 325 | 331 | 325 | 330 | 24,000 |
2010/04/08 | 333 | 334 | 325 | 327 | 28,100 |
2010/04/07 | 320 | 330 | 318 | 330 | 22,100 |
2010/04/06 | 326 | 328 | 320 | 321 | 20,000 |
2010/04/05 | 323 | 328 | 323 | 324 | 19,800 |
2010/04/02 | 321 | 322 | 318 | 320 | 39,000 |
2010/04/01 | 320 | 323 | 318 | 319 | 25,000 |
2010/03/31 | 321 | 322 | 319 | 320 | 30,000 |
2010/03/30 | 318 | 320 | 316 | 320 | 9,100 |
2010/03/29 | 320 | 321 | 315 | 316 | 7,100 |
2010/03/26 | 321 | 321 | 318 | 319 | 6,900 |
2010/03/25 | 315 | 320 | 315 | 320 | 14,100 |
2010/03/24 | 316 | 320 | 314 | 320 | 8,000 |
2010/03/23 | 314 | 320 | 314 | 316 | 8,300 |
2010/03/19 | 307 | 317 | 307 | 314 | 23,800 |
2010/03/18 | 307 | 314 | 307 | 308 | 12,900 |
2010/03/17 | 311 | 314 | 309 | 312 | 13,100 |
2010/03/16 | 312 | 313 | 306 | 311 | 21,700 |
2010/03/15 | 317 | 317 | 308 | 312 | 23,700 |
2010/03/12 | 321 | 327 | 317 | 321 | 23,400 |
2010/03/11 | 334 | 334 | 322 | 324 | 32,000 |
2010/03/10 | 324 | 335 | 324 | 325 | 16,600 |
2010/03/09 | 335 | 335 | 329 | 331 | 14,300 |
2010/03/08 | 350 | 350 | 331 | 337 | 40,300 |
2010/03/05 | 340 | 345 | 334 | 342 | 47,400 |
2010/03/04 | 327 | 330 | 327 | 328 | 14,800 |
2010/03/03 | 332 | 333 | 327 | 327 | 11,100 |
2010/03/02 | 325 | 330 | 325 | 329 | 13,900 |
2010/03/01 | 320 | 327 | 320 | 325 | 15,200 |
2010/02/26 | 325 | 325 | 320 | 320 | 15,200 |
2010/02/25 | 329 | 331 | 323 | 323 | 23,400 |
2010/02/24 | 330 | 337 | 328 | 333 | 15,700 |
2010/02/23 | 347 | 347 | 338 | 338 | 24,300 |
2010/02/22 | 342 | 349 | 339 | 348 | 22,100 |
2010/02/19 | 341 | 345 | 338 | 338 | 30,100 |
2010/02/18 | 346 | 346 | 339 | 339 | 14,100 |
2010/02/17 | 342 | 346 | 340 | 346 | 11,200 |
2010/02/16 | 347 | 348 | 337 | 337 | 16,900 |
2010/02/15 | 339 | 344 | 337 | 341 | 16,600 |
2010/02/12 | 350 | 350 | 336 | 339 | 24,800 |
2010/02/10 | 346 | 346 | 337 | 345 | 19,300 |
2010/02/09 | 344 | 346 | 336 | 342 | 16,300 |
2010/02/08 | 333 | 345 | 333 | 338 | 15,400 |
2010/02/05 | 327 | 350 | 320 | 340 | 21,200 |
2010/02/04 | 342 | 351 | 342 | 343 | 13,700 |
2010/02/03 | 342 | 346 | 334 | 346 | 17,300 |
2010/02/02 | 338 | 342 | 338 | 342 | 23,900 |
2010/02/01 | 340 | 340 | 313 | 338 | 65,300 |
2010/01/29 | 353 | 354 | 337 | 339 | 33,300 |
2010/01/28 | 351 | 357 | 350 | 356 | 36,300 |
2010/01/27 | 351 | 356 | 337 | 351 | 35,700 |
2010/01/26 | 352 | 366 | 351 | 354 | 43,700 |
2010/01/25 | 354 | 363 | 353 | 358 | 35,200 |
2010/01/22 | 387 | 400 | 352 | 365 | 449,800 |
2010/01/21 | 359 | 379 | 345 | 379 | 108,100 |
2010/01/20 | 361 | 368 | 354 | 360 | 45,200 |
2010/01/19 | 376 | 376 | 337 | 358 | 70,000 |
2010/01/18 | 371 | 376 | 370 | 370 | 37,100 |
2010/01/15 | 380 | 384 | 371 | 378 | 106,400 |
2010/01/14 | 390 | 398 | 378 | 378 | 144,900 |
2010/01/13 | 387 | 402 | 383 | 395 | 810,300 |
2010/01/12 | 358 | 370 | 353 | 358 | 80,600 |
2010/01/08 | 348 | 360 | 346 | 357 | 95,000 |
2010/01/07 | 347 | 348 | 337 | 348 | 42,300 |
2010/01/06 | 340 | 348 | 334 | 340 | 46,200 |
2010/01/05 | 352 | 355 | 322 | 346 | 135,200 |
2010/01/04 | 313 | 341 | 312 | 341 | 103,900 |