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 |
---|---|---|---|---|---|
2014/12/30 | 242 | 243 | 240 | 240 | 8,700 |
2014/12/29 | 238 | 243 | 238 | 242 | 23,700 |
2014/12/26 | 242 | 246 | 240 | 246 | 3,900 |
2014/12/25 | 241 | 241 | 239 | 239 | 11,500 |
2014/12/24 | 240 | 242 | 240 | 240 | 10,600 |
2014/12/22 | 240 | 241 | 236 | 241 | 7,200 |
2014/12/19 | 235 | 241 | 235 | 240 | 13,500 |
2014/12/18 | 235 | 238 | 233 | 233 | 16,500 |
2014/12/17 | 238 | 241 | 234 | 234 | 29,700 |
2014/12/16 | 242 | 244 | 238 | 238 | 24,300 |
2014/12/15 | 245 | 245 | 242 | 242 | 4,600 |
2014/12/12 | 242 | 247 | 242 | 245 | 15,000 |
2014/12/11 | 250 | 250 | 241 | 242 | 53,900 |
2014/12/10 | 253 | 254 | 249 | 250 | 35,200 |
2014/12/09 | 255 | 256 | 253 | 256 | 23,300 |
2014/12/08 | 258 | 260 | 257 | 257 | 9,000 |
2014/12/05 | 257 | 259 | 257 | 259 | 8,200 |
2014/12/04 | 257 | 259 | 257 | 258 | 1,300 |
2014/12/03 | 259 | 261 | 256 | 258 | 16,100 |
2014/12/02 | 257 | 259 | 256 | 257 | 14,400 |
2014/12/01 | 263 | 263 | 257 | 259 | 5,300 |
2014/11/28 | 265 | 265 | 256 | 259 | 21,500 |
2014/11/27 | 265 | 267 | 262 | 267 | 9,300 |
2014/11/26 | 262 | 265 | 262 | 263 | 7,100 |
2014/11/25 | 265 | 265 | 261 | 265 | 7,600 |
2014/11/21 | 266 | 268 | 266 | 267 | 2,800 |
2014/11/20 | 273 | 273 | 264 | 269 | 4,500 |
2014/11/19 | 275 | 275 | 259 | 270 | 26,600 |
2014/11/18 | 265 | 274 | 265 | 274 | 35,800 |
2014/11/17 | 265 | 268 | 264 | 265 | 31,900 |
2014/11/14 | 268 | 268 | 263 | 265 | 10,100 |
2014/11/13 | 271 | 271 | 257 | 260 | 38,100 |
2014/11/12 | 274 | 275 | 264 | 268 | 11,300 |
2014/11/11 | 267 | 273 | 267 | 272 | 15,500 |
2014/11/10 | 265 | 268 | 262 | 267 | 14,800 |
2014/11/07 | 260 | 268 | 260 | 262 | 20,000 |
2014/11/06 | 259 | 264 | 259 | 260 | 19,400 |
2014/11/05 | 256 | 261 | 255 | 259 | 51,800 |
2014/11/04 | 261 | 280 | 255 | 257 | 150,400 |
2014/10/31 | 236 | 300 | 236 | 270 | 823,700 |
2014/10/30 | 235 | 236 | 233 | 233 | 6,200 |
2014/10/29 | 235 | 237 | 233 | 236 | 3,600 |
2014/10/28 | 237 | 237 | 233 | 235 | 1,500 |
2014/10/27 | 238 | 238 | 236 | 237 | 1,900 |
2014/10/24 | 235 | 235 | 234 | 235 | 9,600 |
2014/10/23 | 239 | 239 | 232 | 235 | 3,400 |
2014/10/22 | 234 | 239 | 234 | 239 | 3,200 |
2014/10/21 | 238 | 238 | 234 | 234 | 2,600 |
2014/10/20 | 234 | 242 | 234 | 242 | 6,600 |
2014/10/17 | 240 | 242 | 232 | 232 | 11,800 |
2014/10/16 | 240 | 240 | 238 | 238 | 4,600 |
2014/10/15 | 230 | 249 | 230 | 249 | 26,200 |
2014/10/14 | 250 | 250 | 243 | 243 | 18,000 |
2014/10/10 | 252 | 255 | 250 | 252 | 4,600 |
2014/10/09 | 254 | 257 | 254 | 254 | 12,000 |
2014/10/08 | 251 | 254 | 250 | 253 | 2,800 |
2014/10/07 | 254 | 256 | 253 | 254 | 3,900 |
2014/10/06 | 252 | 256 | 251 | 254 | 5,800 |
2014/10/03 | 255 | 255 | 249 | 251 | 3,500 |
2014/10/02 | 252 | 252 | 250 | 250 | 8,900 |
2014/10/01 | 256 | 256 | 253 | 253 | 4,400 |
2014/09/30 | 257 | 257 | 253 | 256 | 8,500 |
2014/09/29 | 255 | 257 | 253 | 257 | 7,000 |
2014/09/26 | 256 | 256 | 254 | 255 | 2,200 |
2014/09/25 | 252 | 256 | 252 | 256 | 5,600 |
2014/09/24 | 254 | 255 | 251 | 251 | 8,200 |
2014/09/22 | 252 | 253 | 250 | 253 | 3,800 |
2014/09/19 | 254 | 258 | 254 | 258 | 7,000 |
2014/09/18 | 252 | 256 | 249 | 254 | 15,300 |
2014/09/17 | 256 | 256 | 252 | 255 | 2,600 |
2014/09/16 | 255 | 255 | 252 | 255 | 1,900 |
2014/09/12 | 254 | 255 | 254 | 255 | 12,100 |
2014/09/11 | 256 | 258 | 253 | 253 | 4,900 |
2014/09/10 | 255 | 257 | 253 | 256 | 5,000 |
2014/09/09 | 255 | 256 | 254 | 256 | 1,300 |
2014/09/08 | 254 | 257 | 254 | 255 | 2,900 |
2014/09/05 | 257 | 258 | 255 | 256 | 7,300 |
2014/09/04 | 254 | 258 | 254 | 257 | 6,000 |
2014/09/03 | 255 | 257 | 255 | 256 | 3,600 |
2014/09/02 | 251 | 257 | 251 | 256 | 9,000 |
2014/09/01 | 252 | 252 | 251 | 252 | 9,300 |
2014/08/29 | 255 | 255 | 251 | 253 | 12,000 |
2014/08/28 | 255 | 256 | 253 | 255 | 7,400 |
2014/08/27 | 254 | 257 | 253 | 257 | 4,600 |
2014/08/26 | 259 | 259 | 258 | 259 | 3,300 |
2014/08/25 | 260 | 260 | 259 | 259 | 2,300 |
2014/08/22 | 259 | 260 | 257 | 258 | 5,000 |
2014/08/21 | 258 | 259 | 256 | 259 | 10,100 |
2014/08/20 | 256 | 258 | 255 | 257 | 6,500 |
2014/08/19 | 259 | 259 | 257 | 259 | 3,100 |
2014/08/18 | 259 | 259 | 254 | 258 | 3,500 |
2014/08/15 | 260 | 260 | 255 | 258 | 4,300 |
2014/08/14 | 258 | 260 | 258 | 260 | 4,800 |
2014/08/13 | 255 | 258 | 255 | 257 | 7,600 |
2014/08/12 | 256 | 257 | 255 | 257 | 4,000 |
2014/08/11 | 253 | 256 | 253 | 255 | 4,200 |
2014/08/08 | 259 | 259 | 255 | 255 | 5,500 |
2014/08/07 | 258 | 258 | 256 | 257 | 3,300 |
2014/08/06 | 258 | 259 | 256 | 258 | 2,800 |
2014/08/05 | 260 | 260 | 258 | 258 | 1,900 |
2014/08/04 | 260 | 260 | 259 | 260 | 3,100 |
2014/08/01 | 259 | 262 | 259 | 260 | 4,500 |
2014/07/31 | 268 | 268 | 263 | 264 | 9,800 |
2014/07/30 | 263 | 263 | 260 | 263 | 4,000 |
2014/07/29 | 261 | 263 | 260 | 261 | 2,800 |
2014/07/28 | 263 | 267 | 259 | 261 | 21,000 |
2014/07/25 | 262 | 263 | 256 | 262 | 5,800 |
2014/07/24 | 261 | 261 | 259 | 261 | 3,800 |
2014/07/23 | 265 | 265 | 258 | 259 | 6,800 |
2014/07/22 | 264 | 264 | 262 | 262 | 2,600 |
2014/07/18 | 257 | 260 | 251 | 260 | 15,100 |
2014/07/17 | 265 | 267 | 257 | 261 | 4,800 |
2014/07/16 | 269 | 269 | 263 | 263 | 9,900 |
2014/07/15 | 265 | 269 | 262 | 269 | 24,300 |
2014/07/14 | 262 | 262 | 258 | 262 | 4,300 |
2014/07/11 | 259 | 262 | 258 | 262 | 6,000 |
2014/07/10 | 258 | 261 | 258 | 260 | 9,300 |
2014/07/09 | 264 | 264 | 259 | 261 | 5,400 |
2014/07/08 | 266 | 266 | 264 | 264 | 4,900 |
2014/07/07 | 258 | 268 | 258 | 266 | 50,200 |
2014/07/04 | 254 | 258 | 254 | 257 | 20,300 |
2014/07/03 | 255 | 255 | 253 | 255 | 5,900 |
2014/07/02 | 252 | 254 | 252 | 253 | 6,500 |
2014/07/01 | 255 | 255 | 252 | 253 | 6,600 |
2014/06/30 | 253 | 255 | 251 | 254 | 10,300 |
2014/06/27 | 253 | 253 | 249 | 251 | 9,400 |
2014/06/26 | 253 | 253 | 252 | 253 | 5,100 |
2014/06/25 | 253 | 254 | 252 | 252 | 9,200 |
2014/06/24 | 250 | 253 | 250 | 253 | 10,100 |
2014/06/23 | 248 | 250 | 247 | 250 | 7,200 |
2014/06/20 | 249 | 250 | 248 | 250 | 5,700 |
2014/06/19 | 250 | 250 | 246 | 247 | 7,600 |
2014/06/18 | 248 | 250 | 246 | 246 | 7,600 |
2014/06/17 | 247 | 249 | 246 | 247 | 2,500 |
2014/06/16 | 250 | 250 | 247 | 247 | 7,200 |
2014/06/13 | 250 | 250 | 247 | 247 | 13,400 |
2014/06/12 | 248 | 252 | 248 | 251 | 3,500 |
2014/06/11 | 249 | 250 | 249 | 249 | 2,900 |
2014/06/10 | 248 | 250 | 248 | 249 | 4,100 |
2014/06/09 | 251 | 251 | 248 | 248 | 15,700 |
2014/06/06 | 250 | 251 | 250 | 251 | 8,600 |
2014/06/05 | 247 | 251 | 247 | 250 | 10,500 |
2014/06/04 | 244 | 247 | 243 | 247 | 38,000 |
2014/06/03 | 243 | 244 | 243 | 243 | 8,200 |
2014/06/02 | 245 | 245 | 242 | 243 | 13,000 |
2014/05/30 | 244 | 245 | 241 | 243 | 16,000 |
2014/05/29 | 251 | 251 | 245 | 245 | 26,500 |
2014/05/28 | 240 | 253 | 233 | 251 | 41,000 |
2014/05/27 | 228 | 248 | 228 | 242 | 39,900 |
2014/05/26 | 227 | 231 | 227 | 227 | 15,800 |
2014/05/23 | 226 | 230 | 226 | 227 | 8,600 |
2014/05/22 | 226 | 227 | 226 | 226 | 2,600 |
2014/05/21 | 224 | 226 | 224 | 225 | 4,900 |
2014/05/20 | 230 | 232 | 226 | 226 | 23,100 |
2014/05/19 | 240 | 241 | 238 | 238 | 13,200 |
2014/05/16 | 242 | 242 | 240 | 240 | 11,100 |
2014/05/15 | 241 | 242 | 241 | 242 | 5,200 |
2014/05/14 | 240 | 242 | 240 | 240 | 3,900 |
2014/05/13 | 241 | 242 | 241 | 241 | 4,000 |
2014/05/12 | 242 | 243 | 241 | 241 | 10,600 |
2014/05/09 | 242 | 242 | 241 | 241 | 2,700 |
2014/05/08 | 242 | 243 | 241 | 241 | 16,300 |
2014/05/07 | 244 | 247 | 242 | 242 | 13,000 |
2014/05/02 | 246 | 247 | 246 | 247 | 5,600 |
2014/05/01 | 248 | 248 | 245 | 246 | 11,700 |
2014/04/30 | 248 | 248 | 245 | 247 | 14,200 |
2014/04/28 | 255 | 255 | 244 | 245 | 39,800 |
2014/04/25 | 252 | 253 | 251 | 252 | 5,400 |
2014/04/24 | 255 | 255 | 251 | 251 | 19,100 |
2014/04/23 | 257 | 257 | 255 | 255 | 2,100 |
2014/04/22 | 256 | 256 | 255 | 255 | 2,800 |
2014/04/21 | 256 | 256 | 254 | 254 | 12,400 |
2014/04/18 | 255 | 257 | 255 | 256 | 17,900 |
2014/04/17 | 256 | 258 | 255 | 258 | 24,600 |
2014/04/16 | 260 | 260 | 253 | 255 | 35,400 |
2014/04/15 | 270 | 270 | 261 | 261 | 44,900 |
2014/04/14 | 272 | 276 | 272 | 276 | 7,600 |
2014/04/11 | 279 | 288 | 274 | 279 | 8,900 |
2014/04/10 | 282 | 285 | 279 | 279 | 7,600 |
2014/04/09 | 282 | 285 | 282 | 282 | 6,500 |
2014/04/08 | 287 | 287 | 283 | 284 | 4,700 |
2014/04/07 | 292 | 292 | 290 | 292 | 900 |
2014/04/04 | 290 | 295 | 290 | 294 | 3,700 |
2014/04/03 | 292 | 295 | 292 | 295 | 6,800 |
2014/04/02 | 290 | 294 | 287 | 291 | 18,300 |
2014/04/01 | 290 | 290 | 284 | 290 | 5,000 |
2014/03/31 | 291 | 291 | 285 | 288 | 11,300 |
2014/03/28 | 286 | 286 | 278 | 285 | 7,900 |
2014/03/27 | 278 | 287 | 278 | 286 | 8,200 |
2014/03/26 | 278 | 284 | 278 | 284 | 7,400 |
2014/03/25 | 278 | 282 | 277 | 281 | 4,900 |
2014/03/24 | 277 | 282 | 277 | 277 | 7,200 |
2014/03/20 | 280 | 280 | 276 | 277 | 4,300 |
2014/03/19 | 281 | 281 | 278 | 279 | 1,500 |
2014/03/18 | 278 | 281 | 277 | 281 | 3,100 |
2014/03/17 | 283 | 283 | 277 | 277 | 3,700 |
2014/03/14 | 283 | 285 | 278 | 283 | 32,400 |
2014/03/13 | 283 | 284 | 282 | 283 | 8,200 |
2014/03/12 | 284 | 284 | 280 | 282 | 7,600 |
2014/03/11 | 285 | 286 | 280 | 284 | 11,300 |
2014/03/10 | 283 | 286 | 282 | 285 | 3,000 |
2014/03/07 | 286 | 287 | 284 | 287 | 7,300 |
2014/03/06 | 284 | 286 | 282 | 286 | 15,500 |
2014/03/05 | 280 | 282 | 276 | 282 | 14,900 |
2014/03/04 | 279 | 279 | 273 | 279 | 8,400 |
2014/03/03 | 277 | 280 | 270 | 279 | 20,700 |
2014/02/28 | 283 | 286 | 280 | 286 | 15,600 |
2014/02/27 | 283 | 283 | 279 | 281 | 19,500 |
2014/02/26 | 279 | 288 | 277 | 283 | 51,100 |
2014/02/25 | 291 | 292 | 284 | 290 | 78,100 |
2014/02/24 | 289 | 291 | 287 | 291 | 27,000 |
2014/02/21 | 288 | 291 | 286 | 289 | 23,500 |
2014/02/20 | 288 | 288 | 280 | 288 | 20,600 |
2014/02/19 | 281 | 282 | 279 | 282 | 9,200 |
2014/02/18 | 279 | 281 | 276 | 280 | 11,200 |
2014/02/17 | 283 | 283 | 280 | 282 | 7,600 |
2014/02/14 | 292 | 293 | 283 | 283 | 26,500 |
2014/02/13 | 298 | 298 | 296 | 296 | 5,900 |
2014/02/12 | 298 | 299 | 295 | 298 | 10,300 |
2014/02/10 | 293 | 295 | 293 | 295 | 8,900 |
2014/02/07 | 294 | 294 | 286 | 287 | 10,100 |
2014/02/06 | 289 | 296 | 286 | 286 | 6,300 |
2014/02/05 | 289 | 301 | 287 | 287 | 15,800 |
2014/02/04 | 291 | 291 | 285 | 285 | 25,700 |
2014/02/03 | 300 | 301 | 295 | 296 | 13,400 |
2014/01/31 | 303 | 308 | 300 | 300 | 10,400 |
2014/01/30 | 308 | 308 | 303 | 303 | 23,800 |
2014/01/29 | 297 | 307 | 294 | 307 | 25,100 |
2014/01/28 | 292 | 295 | 292 | 292 | 11,900 |
2014/01/27 | 298 | 298 | 293 | 293 | 20,100 |
2014/01/24 | 301 | 304 | 301 | 301 | 16,000 |
2014/01/23 | 305 | 305 | 302 | 302 | 7,000 |
2014/01/22 | 302 | 306 | 301 | 301 | 13,800 |
2014/01/21 | 302 | 303 | 300 | 302 | 4,300 |
2014/01/20 | 305 | 305 | 299 | 300 | 6,500 |
2014/01/17 | 297 | 306 | 297 | 299 | 23,100 |
2014/01/16 | 300 | 301 | 297 | 297 | 7,600 |
2014/01/15 | 313 | 313 | 300 | 302 | 25,200 |
2014/01/14 | 301 | 313 | 301 | 309 | 55,400 |
2014/01/10 | 295 | 301 | 292 | 301 | 37,500 |
2014/01/09 | 292 | 292 | 290 | 291 | 8,300 |
2014/01/08 | 291 | 292 | 285 | 292 | 20,100 |
2014/01/07 | 283 | 291 | 283 | 287 | 15,800 |
2014/01/06 | 286 | 291 | 286 | 289 | 16,200 |