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 |
---|---|---|---|---|---|
2016/12/30 | 307 | 313 | 305 | 310 | 38,900 |
2016/12/29 | 308 | 309 | 306 | 308 | 14,500 |
2016/12/28 | 309 | 310 | 305 | 310 | 34,800 |
2016/12/27 | 305 | 311 | 305 | 310 | 40,900 |
2016/12/26 | 304 | 310 | 304 | 305 | 28,800 |
2016/12/22 | 310 | 312 | 308 | 309 | 27,900 |
2016/12/21 | 319 | 319 | 312 | 312 | 41,800 |
2016/12/20 | 316 | 322 | 315 | 317 | 50,400 |
2016/12/19 | 334 | 334 | 319 | 319 | 77,300 |
2016/12/16 | 323 | 335 | 317 | 326 | 78,000 |
2016/12/15 | 328 | 329 | 314 | 325 | 78,700 |
2016/12/14 | 335 | 335 | 311 | 326 | 87,300 |
2016/12/13 | 338 | 342 | 322 | 330 | 144,300 |
2016/12/12 | 319 | 365 | 313 | 334 | 587,200 |
2016/12/09 | 319 | 319 | 306 | 316 | 62,300 |
2016/12/08 | 321 | 323 | 318 | 318 | 54,300 |
2016/12/07 | 315 | 321 | 314 | 320 | 46,700 |
2016/12/06 | 303 | 315 | 303 | 313 | 107,300 |
2016/12/05 | 300 | 302 | 297 | 301 | 33,500 |
2016/12/02 | 299 | 301 | 294 | 299 | 35,700 |
2016/12/01 | 297 | 306 | 295 | 300 | 71,100 |
2016/11/30 | 293 | 301 | 293 | 298 | 87,300 |
2016/11/29 | 292 | 294 | 290 | 294 | 19,400 |
2016/11/28 | 290 | 293 | 290 | 292 | 17,700 |
2016/11/25 | 290 | 294 | 288 | 291 | 33,700 |
2016/11/24 | 289 | 292 | 285 | 292 | 39,800 |
2016/11/22 | 286 | 289 | 282 | 286 | 19,400 |
2016/11/21 | 282 | 288 | 282 | 287 | 19,800 |
2016/11/18 | 283 | 286 | 281 | 282 | 18,400 |
2016/11/17 | 282 | 286 | 281 | 282 | 26,500 |
2016/11/16 | 279 | 287 | 277 | 283 | 64,700 |
2016/11/15 | 275 | 279 | 273 | 278 | 28,500 |
2016/11/14 | 273 | 279 | 273 | 276 | 37,500 |
2016/11/11 | 277 | 283 | 273 | 276 | 30,800 |
2016/11/10 | 279 | 282 | 273 | 279 | 38,300 |
2016/11/09 | 280 | 282 | 251 | 261 | 103,400 |
2016/11/08 | 290 | 290 | 281 | 281 | 29,600 |
2016/11/07 | 287 | 289 | 285 | 285 | 25,300 |
2016/11/04 | 295 | 295 | 280 | 282 | 72,800 |
2016/11/02 | 303 | 305 | 292 | 295 | 71,800 |
2016/11/01 | 309 | 310 | 303 | 303 | 42,100 |
2016/10/31 | 306 | 313 | 306 | 308 | 22,900 |
2016/10/28 | 309 | 312 | 307 | 308 | 67,800 |
2016/10/27 | 314 | 315 | 310 | 310 | 19,800 |
2016/10/26 | 308 | 319 | 308 | 310 | 22,400 |
2016/10/25 | 313 | 318 | 308 | 310 | 44,500 |
2016/10/24 | 311 | 315 | 311 | 314 | 16,600 |
2016/10/21 | 317 | 319 | 309 | 312 | 42,100 |
2016/10/20 | 319 | 325 | 317 | 318 | 76,900 |
2016/10/19 | 323 | 323 | 317 | 318 | 65,800 |
2016/10/18 | 320 | 324 | 317 | 320 | 88,600 |
2016/10/17 | 330 | 333 | 308 | 315 | 391,100 |
2016/10/14 | 302 | 318 | 300 | 318 | 65,200 |
2016/10/13 | 303 | 305 | 297 | 302 | 59,200 |
2016/10/12 | 312 | 312 | 300 | 303 | 98,800 |
2016/10/11 | 321 | 321 | 311 | 313 | 40,400 |
2016/10/07 | 318 | 321 | 311 | 316 | 50,600 |
2016/10/06 | 325 | 327 | 318 | 319 | 49,400 |
2016/10/05 | 318 | 328 | 317 | 325 | 60,700 |
2016/10/04 | 323 | 325 | 318 | 321 | 54,300 |
2016/10/03 | 331 | 331 | 324 | 324 | 46,900 |
2016/09/30 | 336 | 336 | 324 | 327 | 108,000 |
2016/09/29 | 317 | 338 | 317 | 336 | 237,100 |
2016/09/28 | 317 | 319 | 312 | 317 | 23,500 |
2016/09/27 | 317 | 319 | 310 | 314 | 51,800 |
2016/09/26 | 313 | 320 | 310 | 318 | 55,500 |
2016/09/23 | 312 | 314 | 305 | 314 | 48,300 |
2016/09/21 | 308 | 314 | 304 | 314 | 56,300 |
2016/09/20 | 312 | 314 | 307 | 310 | 35,600 |
2016/09/16 | 314 | 320 | 311 | 315 | 45,900 |
2016/09/15 | 318 | 320 | 311 | 314 | 54,500 |
2016/09/14 | 321 | 326 | 316 | 319 | 80,400 |
2016/09/13 | 328 | 329 | 322 | 327 | 48,800 |
2016/09/12 | 324 | 331 | 322 | 326 | 73,000 |
2016/09/09 | 332 | 336 | 328 | 331 | 101,000 |
2016/09/08 | 360 | 377 | 332 | 336 | 1,032,100 |
2016/09/07 | 320 | 337 | 314 | 328 | 160,200 |
2016/09/06 | 324 | 327 | 320 | 322 | 80,200 |
2016/09/05 | 329 | 329 | 317 | 320 | 114,600 |
2016/09/02 | 323 | 345 | 317 | 320 | 295,400 |
2016/09/01 | 315 | 343 | 312 | 325 | 461,000 |
2016/08/31 | 307 | 314 | 307 | 310 | 87,300 |
2016/08/30 | 305 | 317 | 303 | 313 | 116,300 |
2016/08/29 | 311 | 311 | 302 | 308 | 97,700 |
2016/08/26 | 322 | 323 | 304 | 305 | 191,300 |
2016/08/25 | 333 | 348 | 312 | 315 | 572,100 |
2016/08/24 | 310 | 335 | 301 | 330 | 593,100 |
2016/08/23 | 349 | 350 | 303 | 304 | 1,776,200 |
2016/08/22 | 284 | 361 | 281 | 361 | 1,609,100 |
2016/08/19 | 288 | 288 | 276 | 281 | 34,900 |
2016/08/18 | 286 | 290 | 280 | 284 | 65,700 |
2016/08/17 | 291 | 298 | 287 | 290 | 83,500 |
2016/08/16 | 296 | 300 | 291 | 294 | 66,600 |
2016/08/15 | 296 | 302 | 295 | 299 | 63,400 |
2016/08/12 | 300 | 307 | 295 | 304 | 68,100 |
2016/08/10 | 295 | 303 | 291 | 298 | 85,400 |
2016/08/09 | 290 | 315 | 289 | 301 | 362,300 |
2016/08/08 | 301 | 307 | 297 | 299 | 111,800 |
2016/08/05 | 315 | 315 | 300 | 300 | 147,500 |
2016/08/04 | 330 | 331 | 310 | 310 | 304,600 |
2016/08/03 | 372 | 387 | 332 | 332 | 1,987,400 |
2016/08/02 | 336 | 362 | 331 | 332 | 490,400 |
2016/08/01 | 343 | 348 | 333 | 333 | 315,300 |
2016/07/29 | 371 | 388 | 351 | 367 | 420,200 |
2016/07/28 | 387 | 395 | 354 | 383 | 1,447,700 |
2016/07/27 | 387 | 397 | 387 | 387 | 1,125,800 |
2016/07/26 | 467 | 467 | 467 | 467 | 19,400 |
2016/07/25 | 637 | 637 | 567 | 567 | 519,900 |
2016/07/22 | 667 | 667 | 667 | 667 | 252,000 |
2016/07/21 | 567 | 567 | 567 | 567 | 140,100 |
2016/07/20 | 423 | 487 | 416 | 487 | 2,549,900 |
2016/07/19 | 407 | 407 | 407 | 407 | 126,200 |
2016/07/15 | 263 | 327 | 259 | 327 | 691,900 |
2016/07/14 | 244 | 254 | 242 | 247 | 73,600 |
2016/07/13 | 256 | 264 | 250 | 250 | 65,000 |
2016/07/12 | 244 | 286 | 244 | 264 | 152,400 |
2016/07/11 | 245 | 252 | 244 | 252 | 43,100 |
2016/07/08 | 269 | 269 | 239 | 245 | 117,500 |
2016/07/07 | 298 | 298 | 258 | 267 | 220,800 |
2016/07/06 | 305 | 306 | 297 | 298 | 45,300 |
2016/07/05 | 309 | 319 | 302 | 313 | 131,200 |
2016/07/04 | 322 | 329 | 301 | 325 | 382,600 |
2016/07/01 | 291 | 347 | 285 | 319 | 1,207,300 |
2016/06/30 | 215 | 293 | 211 | 280 | 904,400 |
2016/06/29 | 207 | 216 | 204 | 213 | 28,900 |
2016/06/28 | 201 | 207 | 201 | 206 | 17,400 |
2016/06/27 | 205 | 207 | 201 | 203 | 16,600 |
2016/06/24 | 221 | 221 | 201 | 205 | 35,500 |
2016/06/23 | 214 | 217 | 212 | 217 | 24,500 |
2016/06/22 | 213 | 215 | 208 | 215 | 44,600 |
2016/06/21 | 220 | 221 | 214 | 219 | 84,800 |
2016/06/20 | 238 | 238 | 224 | 228 | 53,700 |
2016/06/17 | 213 | 219 | 210 | 215 | 73,000 |
2016/06/16 | 219 | 222 | 206 | 206 | 131,900 |
2016/06/15 | 230 | 233 | 228 | 228 | 27,100 |
2016/06/14 | 259 | 259 | 232 | 233 | 75,100 |
2016/06/13 | 269 | 269 | 251 | 251 | 68,800 |
2016/06/10 | 279 | 282 | 271 | 272 | 30,500 |
2016/06/09 | 289 | 290 | 280 | 282 | 24,300 |
2016/06/08 | 293 | 293 | 285 | 291 | 16,200 |
2016/06/07 | 291 | 294 | 291 | 291 | 2,300 |
2016/06/06 | 297 | 297 | 289 | 291 | 11,400 |
2016/06/03 | 291 | 291 | 286 | 289 | 11,900 |
2016/06/02 | 290 | 302 | 286 | 291 | 37,000 |
2016/06/01 | 298 | 302 | 294 | 299 | 10,500 |
2016/05/31 | 299 | 307 | 285 | 297 | 52,000 |
2016/05/30 | 286 | 316 | 286 | 305 | 41,200 |
2016/05/27 | 297 | 302 | 297 | 299 | 16,200 |
2016/05/26 | 303 | 304 | 300 | 300 | 12,300 |
2016/05/25 | 308 | 308 | 300 | 302 | 32,300 |
2016/05/24 | 298 | 306 | 298 | 302 | 5,700 |
2016/05/23 | 297 | 300 | 296 | 299 | 6,100 |
2016/05/20 | 300 | 303 | 296 | 299 | 21,400 |
2016/05/19 | 314 | 314 | 299 | 300 | 15,500 |
2016/05/18 | 299 | 315 | 298 | 301 | 33,700 |
2016/05/17 | 295 | 310 | 293 | 301 | 18,300 |
2016/05/16 | 307 | 314 | 295 | 299 | 19,500 |
2016/05/13 | 313 | 313 | 298 | 298 | 12,700 |
2016/05/12 | 293 | 301 | 293 | 297 | 11,600 |
2016/05/11 | 302 | 303 | 297 | 298 | 8,800 |
2016/05/10 | 301 | 307 | 300 | 302 | 22,800 |
2016/05/09 | 300 | 311 | 300 | 302 | 15,100 |
2016/05/06 | 301 | 305 | 295 | 305 | 11,600 |
2016/05/02 | 311 | 311 | 303 | 303 | 13,300 |
2016/04/28 | 320 | 321 | 312 | 312 | 19,900 |
2016/04/27 | 324 | 325 | 313 | 316 | 11,800 |
2016/04/26 | 322 | 322 | 312 | 314 | 19,500 |
2016/04/25 | 322 | 328 | 320 | 327 | 19,400 |
2016/04/22 | 319 | 322 | 316 | 322 | 13,700 |
2016/04/21 | 322 | 324 | 318 | 323 | 11,100 |
2016/04/20 | 335 | 339 | 321 | 321 | 15,200 |
2016/04/19 | 322 | 333 | 322 | 326 | 17,500 |
2016/04/18 | 330 | 333 | 319 | 320 | 52,900 |
2016/04/15 | 343 | 356 | 324 | 353 | 47,900 |
2016/04/14 | 335 | 345 | 323 | 343 | 53,700 |
2016/04/13 | 323 | 328 | 320 | 327 | 28,200 |
2016/04/12 | 334 | 334 | 313 | 319 | 45,000 |
2016/04/11 | 327 | 340 | 327 | 330 | 20,300 |
2016/04/08 | 323 | 334 | 316 | 327 | 35,600 |
2016/04/07 | 338 | 345 | 329 | 329 | 26,900 |
2016/04/06 | 333 | 337 | 330 | 335 | 17,800 |
2016/04/05 | 354 | 358 | 330 | 331 | 39,900 |
2016/04/04 | 353 | 364 | 352 | 352 | 19,900 |
2016/04/01 | 375 | 375 | 357 | 359 | 39,700 |
2016/03/31 | 384 | 386 | 372 | 373 | 37,200 |
2016/03/30 | 392 | 392 | 381 | 386 | 22,900 |
2016/03/29 | 391 | 392 | 385 | 389 | 10,500 |
2016/03/28 | 388 | 392 | 386 | 388 | 17,100 |
2016/03/25 | 404 | 404 | 389 | 391 | 29,000 |
2016/03/24 | 409 | 409 | 398 | 398 | 27,600 |
2016/03/23 | 410 | 415 | 401 | 405 | 25,800 |
2016/03/22 | 403 | 415 | 398 | 403 | 21,000 |
2016/03/18 | 393 | 398 | 393 | 396 | 132,900 |
2016/03/17 | 400 | 411 | 400 | 400 | 39,000 |
2016/03/16 | 404 | 404 | 389 | 394 | 43,400 |
2016/03/15 | 404 | 412 | 401 | 403 | 38,300 |
2016/03/14 | 407 | 412 | 403 | 406 | 81,100 |
2016/03/11 | 401 | 403 | 388 | 397 | 62,600 |
2016/03/10 | 399 | 408 | 398 | 398 | 50,600 |
2016/03/09 | 400 | 402 | 393 | 399 | 58,000 |
2016/03/08 | 439 | 444 | 385 | 404 | 360,200 |
2016/03/07 | 466 | 472 | 438 | 447 | 111,200 |
2016/03/04 | 451 | 464 | 425 | 458 | 147,000 |
2016/03/03 | 420 | 448 | 416 | 443 | 107,900 |
2016/03/02 | 394 | 422 | 385 | 422 | 112,500 |
2016/03/01 | 382 | 390 | 373 | 384 | 183,100 |
2016/02/29 | 385 | 389 | 372 | 374 | 105,100 |
2016/02/26 | 410 | 410 | 375 | 377 | 130,500 |
2016/02/25 | 410 | 417 | 406 | 408 | 51,200 |
2016/02/24 | 423 | 428 | 405 | 414 | 54,800 |
2016/02/23 | 451 | 451 | 416 | 422 | 99,100 |
2016/02/22 | 457 | 457 | 446 | 451 | 39,100 |
2016/02/19 | 457 | 457 | 447 | 449 | 33,300 |
2016/02/18 | 461 | 471 | 449 | 450 | 63,700 |
2016/02/17 | 477 | 478 | 455 | 460 | 68,200 |
2016/02/16 | 483 | 493 | 460 | 485 | 101,500 |
2016/02/15 | 475 | 520 | 475 | 499 | 47,500 |
2016/02/12 | 474 | 480 | 450 | 467 | 27,500 |
2016/02/10 | 511 | 511 | 474 | 489 | 34,300 |
2016/02/09 | 512 | 521 | 488 | 511 | 46,500 |
2016/02/08 | 473 | 515 | 470 | 512 | 158,400 |
2016/02/05 | 474 | 477 | 463 | 465 | 14,300 |
2016/02/04 | 462 | 495 | 462 | 474 | 27,200 |
2016/02/03 | 475 | 482 | 458 | 478 | 15,100 |
2016/02/02 | 485 | 485 | 475 | 479 | 13,200 |
2016/02/01 | 472 | 489 | 472 | 480 | 20,700 |
2016/01/29 | 479 | 490 | 461 | 461 | 34,500 |
2016/01/28 | 485 | 496 | 480 | 486 | 26,300 |
2016/01/27 | 485 | 491 | 484 | 485 | 17,600 |
2016/01/26 | 473 | 489 | 465 | 478 | 80,400 |
2016/01/25 | 458 | 494 | 458 | 491 | 43,700 |
2016/01/22 | 445 | 470 | 430 | 462 | 32,400 |
2016/01/21 | 434 | 440 | 424 | 425 | 32,000 |
2016/01/20 | 465 | 465 | 434 | 434 | 68,400 |
2016/01/19 | 443 | 468 | 443 | 445 | 22,100 |
2016/01/18 | 433 | 461 | 433 | 455 | 69,000 |
2016/01/15 | 470 | 500 | 445 | 456 | 97,900 |
2016/01/14 | 475 | 482 | 443 | 455 | 104,800 |
2016/01/13 | 495 | 534 | 479 | 483 | 200,000 |
2016/01/12 | 543 | 595 | 501 | 503 | 578,800 |
2016/01/08 | 470 | 537 | 461 | 529 | 451,400 |
2016/01/07 | 436 | 494 | 435 | 477 | 299,300 |
2016/01/06 | 425 | 436 | 420 | 431 | 38,200 |
2016/01/05 | 430 | 438 | 413 | 431 | 82,200 |
2016/01/04 | 447 | 452 | 432 | 435 | 66,400 |