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 |
---|---|---|---|---|---|
2013/12/30 | 290 | 291 | 285 | 290 | 20,600 |
2013/12/27 | 277 | 283 | 277 | 282 | 12,100 |
2013/12/26 | 274 | 277 | 273 | 275 | 15,200 |
2013/12/25 | 273 | 274 | 272 | 272 | 7,000 |
2013/12/24 | 275 | 276 | 273 | 274 | 19,500 |
2013/12/20 | 273 | 276 | 273 | 276 | 5,900 |
2013/12/19 | 279 | 279 | 274 | 275 | 10,100 |
2013/12/18 | 277 | 279 | 276 | 276 | 12,400 |
2013/12/17 | 280 | 280 | 278 | 279 | 3,500 |
2013/12/16 | 279 | 280 | 278 | 278 | 6,600 |
2013/12/13 | 279 | 282 | 279 | 279 | 18,500 |
2013/12/12 | 279 | 280 | 278 | 278 | 9,300 |
2013/12/11 | 282 | 282 | 280 | 280 | 4,900 |
2013/12/10 | 280 | 281 | 280 | 280 | 6,800 |
2013/12/09 | 280 | 281 | 279 | 280 | 10,800 |
2013/12/06 | 279 | 282 | 279 | 279 | 4,900 |
2013/12/05 | 281 | 282 | 279 | 279 | 6,400 |
2013/12/04 | 282 | 283 | 280 | 280 | 16,100 |
2013/12/03 | 284 | 285 | 282 | 282 | 4,700 |
2013/12/02 | 284 | 284 | 283 | 283 | 2,700 |
2013/11/29 | 285 | 285 | 281 | 283 | 9,200 |
2013/11/28 | 279 | 284 | 279 | 283 | 12,200 |
2013/11/27 | 282 | 286 | 282 | 285 | 8,900 |
2013/11/26 | 281 | 282 | 280 | 282 | 5,800 |
2013/11/25 | 280 | 283 | 278 | 280 | 17,700 |
2013/11/22 | 275 | 293 | 272 | 276 | 78,000 |
2013/11/21 | 277 | 277 | 275 | 276 | 10,900 |
2013/11/20 | 276 | 278 | 275 | 278 | 2,600 |
2013/11/19 | 275 | 277 | 275 | 277 | 6,000 |
2013/11/18 | 277 | 277 | 275 | 275 | 4,800 |
2013/11/15 | 281 | 282 | 276 | 277 | 10,600 |
2013/11/14 | 277 | 280 | 276 | 277 | 9,500 |
2013/11/13 | 272 | 277 | 272 | 276 | 4,500 |
2013/11/12 | 272 | 273 | 271 | 273 | 4,300 |
2013/11/11 | 272 | 273 | 272 | 272 | 8,800 |
2013/11/08 | 274 | 274 | 272 | 273 | 8,800 |
2013/11/07 | 278 | 278 | 277 | 277 | 500 |
2013/11/06 | 277 | 277 | 274 | 277 | 2,600 |
2013/11/05 | 274 | 275 | 274 | 274 | 12,300 |
2013/11/01 | 278 | 279 | 274 | 274 | 9,100 |
2013/10/31 | 282 | 282 | 278 | 278 | 7,700 |
2013/10/30 | 282 | 282 | 280 | 282 | 3,800 |
2013/10/29 | 281 | 282 | 280 | 282 | 3,500 |
2013/10/28 | 278 | 281 | 278 | 279 | 5,300 |
2013/10/25 | 282 | 282 | 278 | 278 | 10,400 |
2013/10/24 | 279 | 281 | 279 | 281 | 9,600 |
2013/10/23 | 278 | 279 | 277 | 279 | 8,100 |
2013/10/22 | 279 | 279 | 277 | 278 | 8,000 |
2013/10/21 | 273 | 278 | 273 | 277 | 9,100 |
2013/10/18 | 273 | 277 | 273 | 274 | 6,700 |
2013/10/17 | 275 | 275 | 273 | 274 | 6,500 |
2013/10/16 | 271 | 273 | 271 | 272 | 8,400 |
2013/10/15 | 271 | 273 | 271 | 272 | 7,200 |
2013/10/11 | 266 | 274 | 262 | 272 | 54,200 |
2013/10/10 | 278 | 280 | 277 | 280 | 5,400 |
2013/10/09 | 277 | 280 | 277 | 280 | 4,800 |
2013/10/08 | 279 | 280 | 278 | 279 | 4,200 |
2013/10/07 | 284 | 284 | 279 | 279 | 9,400 |
2013/10/04 | 281 | 282 | 281 | 281 | 5,600 |
2013/10/03 | 286 | 286 | 282 | 284 | 4,900 |
2013/10/02 | 290 | 290 | 285 | 286 | 9,500 |
2013/10/01 | 288 | 289 | 286 | 287 | 6,900 |
2013/09/30 | 284 | 284 | 282 | 284 | 9,300 |
2013/09/27 | 280 | 283 | 280 | 282 | 11,300 |
2013/09/26 | 282 | 284 | 277 | 281 | 12,600 |
2013/09/25 | 277 | 280 | 277 | 278 | 6,700 |
2013/09/24 | 276 | 277 | 276 | 276 | 6,500 |
2013/09/20 | 275 | 277 | 274 | 275 | 7,900 |
2013/09/19 | 273 | 276 | 273 | 274 | 7,600 |
2013/09/18 | 273 | 274 | 272 | 272 | 12,900 |
2013/09/17 | 276 | 276 | 271 | 271 | 7,800 |
2013/09/13 | 273 | 274 | 272 | 273 | 17,200 |
2013/09/12 | 277 | 277 | 273 | 273 | 9,100 |
2013/09/11 | 275 | 275 | 273 | 274 | 6,700 |
2013/09/10 | 273 | 275 | 273 | 275 | 6,400 |
2013/09/09 | 273 | 276 | 272 | 274 | 11,900 |
2013/09/06 | 275 | 280 | 271 | 272 | 10,400 |
2013/09/05 | 272 | 274 | 272 | 274 | 2,900 |
2013/09/04 | 276 | 276 | 270 | 270 | 7,000 |
2013/09/03 | 278 | 278 | 275 | 276 | 4,400 |
2013/09/02 | 274 | 275 | 271 | 273 | 6,100 |
2013/08/30 | 268 | 269 | 268 | 268 | 11,900 |
2013/08/29 | 273 | 275 | 268 | 269 | 20,200 |
2013/08/28 | 282 | 284 | 273 | 273 | 25,600 |
2013/08/27 | 295 | 297 | 293 | 293 | 13,000 |
2013/08/26 | 298 | 299 | 298 | 299 | 10,500 |
2013/08/23 | 298 | 299 | 298 | 299 | 4,900 |
2013/08/22 | 300 | 300 | 297 | 298 | 6,400 |
2013/08/21 | 298 | 299 | 298 | 298 | 7,500 |
2013/08/20 | 299 | 300 | 298 | 298 | 3,200 |
2013/08/19 | 300 | 303 | 299 | 299 | 14,100 |
2013/08/16 | 300 | 301 | 298 | 300 | 5,700 |
2013/08/15 | 300 | 300 | 298 | 299 | 4,100 |
2013/08/14 | 300 | 301 | 297 | 300 | 5,800 |
2013/08/13 | 300 | 300 | 295 | 296 | 7,000 |
2013/08/12 | 296 | 299 | 292 | 294 | 10,100 |
2013/08/09 | 302 | 302 | 297 | 297 | 5,600 |
2013/08/08 | 300 | 303 | 299 | 299 | 15,300 |
2013/08/07 | 300 | 301 | 300 | 301 | 8,200 |
2013/08/06 | 301 | 301 | 300 | 301 | 6,100 |
2013/08/05 | 303 | 303 | 299 | 301 | 4,200 |
2013/08/02 | 300 | 301 | 296 | 301 | 5,500 |
2013/08/01 | 295 | 295 | 292 | 294 | 2,700 |
2013/07/31 | 302 | 302 | 295 | 295 | 12,200 |
2013/07/30 | 289 | 299 | 288 | 295 | 6,800 |
2013/07/29 | 290 | 300 | 283 | 294 | 5,900 |
2013/07/26 | 302 | 302 | 280 | 296 | 21,700 |
2013/07/25 | 304 | 304 | 300 | 300 | 4,600 |
2013/07/24 | 300 | 304 | 300 | 303 | 2,800 |
2013/07/23 | 296 | 305 | 296 | 304 | 29,700 |
2013/07/22 | 302 | 302 | 297 | 300 | 9,500 |
2013/07/19 | 296 | 300 | 293 | 296 | 20,800 |
2013/07/18 | 297 | 299 | 294 | 296 | 17,700 |
2013/07/17 | 298 | 300 | 297 | 297 | 10,600 |
2013/07/16 | 301 | 302 | 298 | 298 | 21,600 |
2013/07/12 | 302 | 304 | 300 | 304 | 9,300 |
2013/07/11 | 300 | 303 | 298 | 303 | 13,400 |
2013/07/10 | 305 | 307 | 303 | 305 | 14,500 |
2013/07/09 | 307 | 309 | 303 | 307 | 13,600 |
2013/07/08 | 302 | 306 | 301 | 302 | 14,900 |
2013/07/05 | 299 | 300 | 295 | 300 | 6,700 |
2013/07/04 | 295 | 298 | 295 | 296 | 6,200 |
2013/07/03 | 293 | 295 | 288 | 294 | 17,900 |
2013/07/02 | 290 | 293 | 288 | 293 | 11,300 |
2013/07/01 | 287 | 290 | 287 | 290 | 7,600 |
2013/06/28 | 285 | 287 | 279 | 287 | 9,700 |
2013/06/27 | 272 | 281 | 261 | 279 | 20,300 |
2013/06/26 | 277 | 281 | 273 | 274 | 16,500 |
2013/06/25 | 280 | 280 | 275 | 276 | 31,500 |
2013/06/24 | 287 | 287 | 281 | 285 | 5,800 |
2013/06/21 | 282 | 284 | 278 | 281 | 14,800 |
2013/06/20 | 280 | 287 | 280 | 281 | 30,400 |
2013/06/19 | 277 | 279 | 271 | 277 | 19,000 |
2013/06/18 | 267 | 277 | 267 | 273 | 19,300 |
2013/06/17 | 265 | 274 | 263 | 273 | 12,200 |
2013/06/14 | 264 | 274 | 262 | 267 | 30,700 |
2013/06/13 | 268 | 271 | 254 | 254 | 42,200 |
2013/06/12 | 272 | 275 | 268 | 274 | 16,500 |
2013/06/11 | 273 | 283 | 272 | 276 | 26,300 |
2013/06/10 | 267 | 277 | 267 | 274 | 25,000 |
2013/06/07 | 264 | 266 | 253 | 264 | 52,900 |
2013/06/06 | 298 | 306 | 252 | 271 | 144,900 |
2013/06/05 | 320 | 325 | 303 | 307 | 59,400 |
2013/06/04 | 304 | 315 | 296 | 300 | 80,600 |
2013/06/03 | 338 | 340 | 300 | 300 | 114,400 |
2013/05/31 | 354 | 355 | 342 | 346 | 56,600 |
2013/05/30 | 345 | 357 | 344 | 349 | 86,400 |
2013/05/29 | 349 | 362 | 345 | 345 | 105,700 |
2013/05/28 | 359 | 359 | 340 | 347 | 251,800 |
2013/05/27 | 385 | 393 | 365 | 371 | 325,200 |
2013/05/24 | 377 | 436 | 367 | 408 | 1,012,900 |
2013/05/23 | 337 | 366 | 337 | 363 | 616,500 |
2013/05/22 | 336 | 339 | 330 | 336 | 45,500 |
2013/05/21 | 339 | 347 | 336 | 341 | 97,800 |
2013/05/20 | 329 | 345 | 324 | 343 | 102,300 |
2013/05/17 | 312 | 324 | 311 | 323 | 24,600 |
2013/05/16 | 313 | 315 | 310 | 312 | 19,900 |
2013/05/15 | 305 | 318 | 305 | 315 | 47,400 |
2013/05/14 | 302 | 310 | 300 | 305 | 41,800 |
2013/05/13 | 305 | 307 | 301 | 303 | 53,400 |
2013/05/10 | 298 | 304 | 296 | 297 | 12,700 |
2013/05/09 | 299 | 300 | 295 | 296 | 11,500 |
2013/05/08 | 295 | 301 | 295 | 298 | 14,900 |
2013/05/07 | 293 | 296 | 292 | 296 | 7,500 |
2013/05/02 | 290 | 292 | 288 | 292 | 7,100 |
2013/05/01 | 289 | 290 | 287 | 288 | 5,600 |
2013/04/30 | 293 | 293 | 289 | 289 | 11,000 |
2013/04/26 | 290 | 291 | 288 | 291 | 7,600 |
2013/04/25 | 288 | 289 | 286 | 289 | 5,300 |
2013/04/24 | 287 | 288 | 285 | 286 | 4,000 |
2013/04/23 | 286 | 287 | 284 | 285 | 9,600 |
2013/04/22 | 281 | 286 | 281 | 284 | 4,900 |
2013/04/19 | 285 | 286 | 281 | 281 | 4,800 |
2013/04/18 | 279 | 287 | 279 | 283 | 9,300 |
2013/04/17 | 283 | 284 | 279 | 280 | 7,200 |
2013/04/16 | 274 | 289 | 274 | 283 | 23,600 |
2013/04/15 | 288 | 290 | 283 | 290 | 18,600 |
2013/04/12 | 284 | 294 | 283 | 285 | 36,400 |
2013/04/11 | 274 | 275 | 273 | 275 | 3,500 |
2013/04/10 | 273 | 274 | 272 | 273 | 9,100 |
2013/04/09 | 275 | 275 | 272 | 273 | 5,500 |
2013/04/08 | 272 | 273 | 268 | 272 | 22,900 |
2013/04/05 | 275 | 276 | 272 | 273 | 5,600 |
2013/04/04 | 268 | 274 | 268 | 274 | 2,900 |
2013/04/03 | 265 | 272 | 265 | 272 | 11,300 |
2013/04/02 | 275 | 275 | 268 | 268 | 8,600 |
2013/04/01 | 275 | 275 | 267 | 268 | 9,200 |
2013/03/29 | 270 | 271 | 268 | 269 | 13,300 |
2013/03/28 | 271 | 272 | 271 | 271 | 4,800 |
2013/03/27 | 270 | 271 | 265 | 271 | 12,700 |
2013/03/26 | 270 | 275 | 270 | 271 | 7,200 |
2013/03/25 | 275 | 275 | 271 | 271 | 8,500 |
2013/03/22 | 274 | 276 | 274 | 274 | 9,500 |
2013/03/21 | 280 | 281 | 277 | 279 | 9,400 |
2013/03/19 | 274 | 283 | 274 | 280 | 15,600 |
2013/03/18 | 278 | 278 | 274 | 275 | 4,000 |
2013/03/15 | 278 | 280 | 275 | 278 | 17,100 |
2013/03/14 | 278 | 279 | 277 | 277 | 4,100 |
2013/03/13 | 275 | 278 | 275 | 277 | 3,300 |
2013/03/12 | 279 | 279 | 278 | 278 | 2,700 |
2013/03/11 | 276 | 280 | 275 | 277 | 11,200 |
2013/03/08 | 274 | 276 | 274 | 275 | 16,200 |
2013/03/07 | 278 | 280 | 277 | 278 | 9,400 |
2013/03/06 | 275 | 276 | 274 | 275 | 5,300 |
2013/03/05 | 270 | 274 | 270 | 274 | 10,000 |
2013/03/04 | 274 | 275 | 272 | 273 | 12,900 |
2013/03/01 | 275 | 275 | 265 | 273 | 23,300 |
2013/02/28 | 279 | 280 | 273 | 275 | 16,400 |
2013/02/27 | 287 | 287 | 276 | 278 | 18,800 |
2013/02/26 | 279 | 290 | 275 | 279 | 52,100 |
2013/02/25 | 301 | 303 | 291 | 293 | 61,800 |
2013/02/22 | 299 | 300 | 297 | 298 | 20,700 |
2013/02/21 | 299 | 300 | 297 | 300 | 15,500 |
2013/02/20 | 297 | 300 | 297 | 298 | 16,300 |
2013/02/19 | 294 | 296 | 293 | 295 | 7,000 |
2013/02/18 | 295 | 295 | 291 | 294 | 20,100 |
2013/02/15 | 291 | 292 | 287 | 287 | 10,500 |
2013/02/14 | 295 | 300 | 290 | 291 | 29,900 |
2013/02/13 | 299 | 299 | 292 | 294 | 16,800 |
2013/02/12 | 291 | 300 | 291 | 298 | 40,200 |
2013/02/08 | 291 | 293 | 289 | 290 | 22,400 |
2013/02/07 | 287 | 289 | 286 | 287 | 6,800 |
2013/02/06 | 289 | 290 | 286 | 287 | 26,700 |
2013/02/05 | 285 | 288 | 283 | 284 | 27,600 |
2013/02/04 | 285 | 289 | 285 | 289 | 14,500 |
2013/02/01 | 282 | 291 | 282 | 284 | 49,600 |
2013/01/31 | 281 | 284 | 281 | 281 | 13,900 |
2013/01/30 | 278 | 283 | 276 | 282 | 9,900 |
2013/01/29 | 276 | 277 | 274 | 276 | 6,000 |
2013/01/28 | 273 | 275 | 272 | 273 | 5,400 |
2013/01/25 | 270 | 275 | 270 | 275 | 6,600 |
2013/01/24 | 264 | 270 | 264 | 269 | 11,800 |
2013/01/23 | 281 | 281 | 262 | 264 | 44,500 |
2013/01/22 | 281 | 282 | 278 | 281 | 4,800 |
2013/01/21 | 280 | 281 | 279 | 281 | 3,700 |
2013/01/18 | 277 | 283 | 276 | 282 | 6,700 |
2013/01/17 | 281 | 281 | 276 | 278 | 4,600 |
2013/01/16 | 278 | 284 | 277 | 281 | 17,800 |
2013/01/15 | 273 | 281 | 273 | 278 | 11,900 |
2013/01/11 | 270 | 277 | 268 | 271 | 7,300 |
2013/01/10 | 262 | 267 | 260 | 266 | 9,500 |
2013/01/09 | 264 | 264 | 262 | 262 | 3,800 |
2013/01/08 | 260 | 264 | 258 | 263 | 6,100 |
2013/01/07 | 260 | 261 | 259 | 260 | 4,700 |
2013/01/04 | 263 | 263 | 257 | 260 | 7,800 |