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 |
---|---|---|---|---|---|
2015/12/30 | 438 | 451 | 435 | 447 | 48,400 |
2015/12/29 | 425 | 451 | 422 | 445 | 87,400 |
2015/12/28 | 404 | 440 | 404 | 431 | 135,500 |
2015/12/25 | 404 | 435 | 396 | 426 | 243,700 |
2015/12/24 | 404 | 405 | 395 | 396 | 107,400 |
2015/12/22 | 401 | 414 | 395 | 398 | 474,000 |
2015/12/21 | 420 | 420 | 396 | 403 | 65,100 |
2015/12/18 | 420 | 426 | 410 | 413 | 93,500 |
2015/12/17 | 431 | 439 | 425 | 431 | 76,400 |
2015/12/16 | 440 | 449 | 424 | 430 | 124,900 |
2015/12/15 | 445 | 450 | 422 | 424 | 140,700 |
2015/12/14 | 443 | 443 | 428 | 433 | 124,000 |
2015/12/11 | 457 | 464 | 433 | 437 | 295,600 |
2015/12/10 | 462 | 479 | 456 | 461 | 330,500 |
2015/12/09 | 506 | 509 | 463 | 466 | 782,300 |
2015/12/08 | 516 | 541 | 511 | 536 | 376,400 |
2015/12/07 | 510 | 535 | 482 | 519 | 404,400 |
2015/12/04 | 530 | 544 | 506 | 506 | 383,000 |
2015/12/03 | 545 | 546 | 523 | 525 | 326,300 |
2015/12/02 | 574 | 579 | 543 | 545 | 225,500 |
2015/12/01 | 593 | 602 | 573 | 580 | 226,400 |
2015/11/30 | 628 | 645 | 593 | 599 | 396,800 |
2015/11/27 | 631 | 641 | 615 | 621 | 293,900 |
2015/11/26 | 635 | 647 | 601 | 641 | 477,000 |
2015/11/25 | 581 | 632 | 578 | 627 | 815,400 |
2015/11/24 | 612 | 650 | 585 | 596 | 789,400 |
2015/11/20 | 605 | 649 | 577 | 632 | 1,054,400 |
2015/11/19 | 531 | 626 | 530 | 625 | 2,177,900 |
2015/11/18 | 524 | 560 | 500 | 541 | 1,351,700 |
2015/11/17 | 600 | 613 | 535 | 551 | 2,364,700 |
2015/11/16 | 563 | 563 | 563 | 563 | 413,200 |
2015/11/13 | 510 | 524 | 457 | 483 | 2,695,200 |
2015/11/12 | 372 | 446 | 366 | 446 | 1,277,400 |
2015/11/11 | 357 | 373 | 353 | 366 | 46,400 |
2015/11/10 | 354 | 368 | 350 | 365 | 88,500 |
2015/11/09 | 357 | 362 | 347 | 353 | 90,200 |
2015/11/06 | 354 | 363 | 350 | 357 | 85,600 |
2015/11/05 | 370 | 370 | 354 | 354 | 159,600 |
2015/11/04 | 380 | 381 | 371 | 371 | 55,200 |
2015/11/02 | 382 | 389 | 372 | 379 | 58,500 |
2015/10/30 | 387 | 394 | 377 | 390 | 67,300 |
2015/10/29 | 400 | 415 | 380 | 395 | 230,100 |
2015/10/28 | 389 | 389 | 363 | 382 | 94,400 |
2015/10/27 | 388 | 390 | 376 | 387 | 83,100 |
2015/10/26 | 395 | 395 | 386 | 388 | 47,700 |
2015/10/23 | 390 | 391 | 386 | 388 | 78,800 |
2015/10/22 | 408 | 408 | 391 | 392 | 62,100 |
2015/10/21 | 412 | 414 | 390 | 401 | 149,700 |
2015/10/20 | 407 | 430 | 403 | 404 | 488,500 |
2015/10/19 | 393 | 393 | 377 | 388 | 84,200 |
2015/10/16 | 402 | 405 | 381 | 393 | 197,700 |
2015/10/15 | 406 | 410 | 392 | 398 | 206,500 |
2015/10/14 | 414 | 440 | 414 | 430 | 139,900 |
2015/10/13 | 450 | 455 | 425 | 429 | 186,800 |
2015/10/09 | 425 | 449 | 424 | 445 | 235,900 |
2015/10/08 | 456 | 456 | 400 | 424 | 287,900 |
2015/10/07 | 455 | 455 | 441 | 448 | 156,600 |
2015/10/06 | 443 | 460 | 430 | 439 | 310,900 |
2015/10/05 | 457 | 491 | 447 | 459 | 925,000 |
2015/10/02 | 441 | 456 | 432 | 433 | 256,400 |
2015/10/01 | 436 | 450 | 425 | 433 | 176,200 |
2015/09/30 | 434 | 447 | 434 | 434 | 202,700 |
2015/09/29 | 464 | 464 | 434 | 434 | 291,700 |
2015/09/28 | 493 | 496 | 463 | 469 | 238,200 |
2015/09/25 | 505 | 514 | 485 | 494 | 426,100 |
2015/09/24 | 494 | 532 | 483 | 490 | 586,200 |
2015/09/18 | 499 | 515 | 458 | 500 | 830,700 |
2015/09/17 | 490 | 519 | 473 | 496 | 1,260,000 |
2015/09/16 | 525 | 545 | 460 | 483 | 2,854,400 |
2015/09/15 | 628 | 710 | 519 | 534 | 7,018,900 |
2015/09/14 | 548 | 618 | 522 | 618 | 7,292,100 |
2015/09/11 | 518 | 518 | 518 | 518 | 279,100 |
2015/09/10 | 472 | 472 | 420 | 438 | 7,152,900 |
2015/09/09 | 344 | 392 | 340 | 392 | 4,782,900 |
2015/09/08 | 366 | 405 | 307 | 312 | 12,213,900 |
2015/09/07 | 312 | 336 | 298 | 326 | 23,254,900 |
2015/09/04 | 272 | 315 | 266 | 288 | 6,894,200 |
2015/09/03 | 266 | 280 | 262 | 276 | 2,697,600 |
2015/09/02 | 211 | 298 | 210 | 269 | 6,258,200 |
2015/09/01 | 219 | 219 | 217 | 218 | 2,500 |
2015/08/31 | 218 | 222 | 218 | 222 | 3,300 |
2015/08/28 | 220 | 223 | 220 | 223 | 3,600 |
2015/08/27 | 215 | 219 | 213 | 214 | 7,100 |
2015/08/26 | 212 | 223 | 212 | 216 | 6,400 |
2015/08/25 | 209 | 218 | 207 | 212 | 7,500 |
2015/08/24 | 222 | 224 | 219 | 219 | 11,800 |
2015/08/21 | 228 | 233 | 224 | 229 | 23,000 |
2015/08/20 | 230 | 230 | 229 | 230 | 7,300 |
2015/08/19 | 228 | 240 | 228 | 232 | 26,200 |
2015/08/18 | 230 | 230 | 229 | 229 | 2,300 |
2015/08/17 | 229 | 231 | 229 | 231 | 4,900 |
2015/08/14 | 230 | 231 | 229 | 231 | 2,200 |
2015/08/13 | 228 | 232 | 228 | 231 | 3,200 |
2015/08/12 | 232 | 234 | 227 | 228 | 16,900 |
2015/08/11 | 233 | 233 | 233 | 233 | 1,900 |
2015/08/10 | 235 | 240 | 233 | 235 | 9,100 |
2015/08/07 | 235 | 235 | 233 | 233 | 4,400 |
2015/08/06 | 236 | 236 | 231 | 234 | 5,700 |
2015/08/05 | 234 | 236 | 234 | 234 | 1,800 |
2015/08/04 | 235 | 236 | 232 | 235 | 4,900 |
2015/08/03 | 235 | 235 | 234 | 235 | 900 |
2015/07/31 | 237 | 237 | 231 | 235 | 10,800 |
2015/07/30 | 231 | 233 | 231 | 233 | 3,000 |
2015/07/29 | 232 | 232 | 230 | 231 | 1,500 |
2015/07/28 | 230 | 231 | 225 | 230 | 17,200 |
2015/07/27 | 233 | 233 | 230 | 232 | 6,700 |
2015/07/24 | 234 | 234 | 233 | 233 | 6,800 |
2015/07/23 | 232 | 235 | 232 | 234 | 5,200 |
2015/07/22 | 235 | 235 | 232 | 232 | 8,900 |
2015/07/21 | 232 | 236 | 232 | 233 | 5,000 |
2015/07/17 | 232 | 234 | 231 | 233 | 6,700 |
2015/07/16 | 234 | 234 | 231 | 232 | 3,100 |
2015/07/15 | 227 | 232 | 227 | 232 | 17,500 |
2015/07/14 | 229 | 237 | 229 | 235 | 12,800 |
2015/07/13 | 228 | 229 | 228 | 229 | 2,000 |
2015/07/10 | 225 | 230 | 225 | 229 | 6,000 |
2015/07/09 | 233 | 233 | 219 | 225 | 39,200 |
2015/07/08 | 233 | 234 | 233 | 233 | 16,100 |
2015/07/07 | 232 | 234 | 232 | 233 | 2,000 |
2015/07/06 | 234 | 234 | 232 | 232 | 6,300 |
2015/07/03 | 235 | 235 | 235 | 235 | 1,200 |
2015/07/02 | 237 | 239 | 235 | 237 | 4,800 |
2015/07/01 | 235 | 237 | 235 | 236 | 3,500 |
2015/06/30 | 236 | 237 | 231 | 234 | 25,300 |
2015/06/29 | 232 | 234 | 232 | 233 | 7,700 |
2015/06/26 | 237 | 237 | 232 | 232 | 14,000 |
2015/06/25 | 237 | 237 | 235 | 235 | 3,600 |
2015/06/24 | 235 | 237 | 234 | 237 | 31,900 |
2015/06/23 | 235 | 235 | 234 | 235 | 3,000 |
2015/06/22 | 233 | 235 | 233 | 233 | 12,000 |
2015/06/19 | 233 | 236 | 233 | 234 | 5,400 |
2015/06/18 | 234 | 236 | 234 | 234 | 6,600 |
2015/06/17 | 235 | 236 | 234 | 234 | 6,100 |
2015/06/16 | 233 | 235 | 233 | 234 | 3,500 |
2015/06/15 | 233 | 235 | 233 | 234 | 7,200 |
2015/06/12 | 235 | 235 | 234 | 234 | 10,100 |
2015/06/11 | 234 | 235 | 234 | 234 | 5,900 |
2015/06/10 | 236 | 237 | 232 | 233 | 15,000 |
2015/06/09 | 235 | 236 | 234 | 234 | 14,800 |
2015/06/08 | 235 | 236 | 235 | 236 | 2,900 |
2015/06/05 | 234 | 237 | 234 | 235 | 3,700 |
2015/06/04 | 236 | 238 | 235 | 235 | 3,500 |
2015/06/03 | 236 | 236 | 234 | 236 | 1,300 |
2015/06/02 | 234 | 235 | 233 | 235 | 2,200 |
2015/06/01 | 238 | 238 | 233 | 234 | 18,100 |
2015/05/29 | 237 | 238 | 237 | 237 | 7,400 |
2015/05/28 | 234 | 237 | 233 | 237 | 10,200 |
2015/05/27 | 233 | 235 | 233 | 233 | 4,000 |
2015/05/26 | 232 | 234 | 232 | 233 | 2,500 |
2015/05/25 | 232 | 234 | 232 | 232 | 9,900 |
2015/05/22 | 233 | 233 | 232 | 233 | 600 |
2015/05/21 | 233 | 233 | 232 | 232 | 3,200 |
2015/05/20 | 232 | 233 | 232 | 233 | 5,700 |
2015/05/19 | 233 | 233 | 229 | 231 | 15,200 |
2015/05/18 | 234 | 234 | 232 | 233 | 2,800 |
2015/05/15 | 233 | 235 | 230 | 231 | 12,500 |
2015/05/14 | 233 | 233 | 232 | 232 | 1,700 |
2015/05/13 | 233 | 233 | 232 | 233 | 2,500 |
2015/05/12 | 233 | 235 | 232 | 232 | 4,000 |
2015/05/11 | 236 | 238 | 230 | 231 | 56,000 |
2015/05/08 | 236 | 238 | 236 | 236 | 4,700 |
2015/05/07 | 237 | 239 | 236 | 237 | 5,100 |
2015/05/01 | 237 | 238 | 237 | 238 | 7,400 |
2015/04/30 | 237 | 241 | 237 | 238 | 8,400 |
2015/04/28 | 240 | 242 | 238 | 241 | 48,800 |
2015/04/27 | 242 | 242 | 239 | 239 | 3,200 |
2015/04/24 | 240 | 241 | 239 | 240 | 7,200 |
2015/04/23 | 241 | 243 | 240 | 241 | 11,500 |
2015/04/22 | 244 | 244 | 241 | 241 | 23,700 |
2015/04/21 | 239 | 241 | 239 | 241 | 8,500 |
2015/04/20 | 240 | 241 | 240 | 241 | 14,300 |
2015/04/17 | 240 | 242 | 240 | 241 | 6,500 |
2015/04/16 | 238 | 242 | 238 | 238 | 14,800 |
2015/04/15 | 245 | 248 | 238 | 238 | 50,200 |
2015/04/14 | 240 | 242 | 237 | 242 | 12,700 |
2015/04/13 | 239 | 242 | 239 | 240 | 7,900 |
2015/04/10 | 240 | 246 | 237 | 238 | 17,400 |
2015/04/09 | 237 | 240 | 237 | 240 | 17,100 |
2015/04/08 | 230 | 240 | 230 | 238 | 19,200 |
2015/04/07 | 231 | 231 | 229 | 229 | 12,100 |
2015/04/06 | 230 | 232 | 230 | 231 | 4,200 |
2015/04/03 | 231 | 231 | 229 | 230 | 5,700 |
2015/04/02 | 230 | 231 | 229 | 229 | 7,900 |
2015/04/01 | 230 | 231 | 229 | 229 | 8,600 |
2015/03/31 | 231 | 233 | 230 | 230 | 20,100 |
2015/03/30 | 232 | 233 | 231 | 233 | 13,800 |
2015/03/27 | 234 | 234 | 232 | 232 | 14,700 |
2015/03/26 | 233 | 234 | 233 | 234 | 4,700 |
2015/03/25 | 234 | 235 | 233 | 233 | 3,900 |
2015/03/24 | 233 | 236 | 232 | 235 | 15,700 |
2015/03/23 | 234 | 235 | 233 | 234 | 10,300 |
2015/03/20 | 234 | 235 | 233 | 234 | 5,100 |
2015/03/19 | 233 | 234 | 233 | 233 | 5,500 |
2015/03/18 | 234 | 237 | 231 | 233 | 20,200 |
2015/03/17 | 234 | 234 | 232 | 233 | 12,000 |
2015/03/16 | 235 | 235 | 233 | 235 | 4,400 |
2015/03/13 | 235 | 235 | 233 | 234 | 14,500 |
2015/03/12 | 233 | 235 | 233 | 235 | 11,000 |
2015/03/11 | 233 | 233 | 232 | 233 | 2,000 |
2015/03/10 | 233 | 234 | 231 | 234 | 8,200 |
2015/03/09 | 231 | 233 | 231 | 233 | 4,500 |
2015/03/06 | 232 | 234 | 232 | 232 | 4,800 |
2015/03/05 | 232 | 233 | 232 | 233 | 6,300 |
2015/03/04 | 232 | 233 | 232 | 232 | 4,800 |
2015/03/03 | 232 | 234 | 232 | 234 | 12,700 |
2015/03/02 | 232 | 234 | 232 | 233 | 16,200 |
2015/02/27 | 231 | 232 | 231 | 232 | 8,200 |
2015/02/26 | 230 | 232 | 229 | 230 | 15,400 |
2015/02/25 | 230 | 231 | 229 | 230 | 32,900 |
2015/02/24 | 230 | 234 | 230 | 233 | 36,200 |
2015/02/23 | 234 | 238 | 229 | 235 | 47,800 |
2015/02/20 | 236 | 238 | 236 | 237 | 16,200 |
2015/02/19 | 234 | 237 | 234 | 236 | 16,500 |
2015/02/18 | 230 | 237 | 228 | 237 | 34,100 |
2015/02/17 | 229 | 231 | 228 | 229 | 25,100 |
2015/02/16 | 230 | 230 | 229 | 229 | 11,700 |
2015/02/13 | 230 | 231 | 229 | 230 | 15,200 |
2015/02/12 | 230 | 231 | 230 | 230 | 17,100 |
2015/02/10 | 231 | 235 | 231 | 232 | 18,000 |
2015/02/09 | 231 | 238 | 230 | 236 | 22,000 |
2015/02/06 | 238 | 239 | 236 | 239 | 14,400 |
2015/02/05 | 238 | 238 | 233 | 238 | 4,300 |
2015/02/04 | 231 | 237 | 231 | 237 | 20,000 |
2015/02/03 | 231 | 231 | 230 | 230 | 11,900 |
2015/02/02 | 230 | 233 | 230 | 231 | 8,500 |
2015/01/30 | 231 | 232 | 230 | 230 | 14,500 |
2015/01/29 | 231 | 233 | 231 | 231 | 6,700 |
2015/01/28 | 228 | 233 | 228 | 233 | 11,100 |
2015/01/27 | 232 | 232 | 229 | 230 | 2,400 |
2015/01/26 | 231 | 231 | 228 | 231 | 3,300 |
2015/01/23 | 230 | 232 | 230 | 232 | 2,500 |
2015/01/22 | 228 | 230 | 226 | 230 | 6,800 |
2015/01/21 | 232 | 232 | 228 | 228 | 2,300 |
2015/01/20 | 226 | 232 | 226 | 231 | 5,800 |
2015/01/19 | 230 | 231 | 228 | 228 | 8,400 |
2015/01/16 | 231 | 231 | 225 | 228 | 11,700 |
2015/01/15 | 228 | 236 | 228 | 236 | 12,500 |
2015/01/14 | 235 | 235 | 225 | 230 | 34,900 |
2015/01/13 | 240 | 240 | 236 | 236 | 10,300 |
2015/01/09 | 237 | 240 | 237 | 240 | 4,100 |
2015/01/08 | 239 | 242 | 236 | 236 | 10,600 |
2015/01/07 | 238 | 239 | 238 | 239 | 4,300 |
2015/01/06 | 240 | 240 | 237 | 238 | 7,000 |
2015/01/05 | 240 | 241 | 239 | 240 | 1,800 |