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 |
---|---|---|---|---|---|
2017/12/29 | 434 | 443 | 432 | 440 | 48,600 |
2017/12/28 | 455 | 456 | 433 | 436 | 164,200 |
2017/12/27 | 434 | 461 | 430 | 454 | 189,100 |
2017/12/26 | 440 | 447 | 435 | 441 | 115,900 |
2017/12/25 | 454 | 454 | 434 | 444 | 82,500 |
2017/12/22 | 456 | 461 | 449 | 452 | 84,200 |
2017/12/21 | 456 | 470 | 447 | 460 | 126,000 |
2017/12/20 | 464 | 504 | 451 | 468 | 360,700 |
2017/12/19 | 480 | 491 | 460 | 461 | 377,900 |
2017/12/18 | 514 | 529 | 475 | 475 | 351,500 |
2017/12/15 | 516 | 517 | 489 | 509 | 230,600 |
2017/12/14 | 516 | 529 | 497 | 510 | 304,000 |
2017/12/13 | 503 | 530 | 485 | 510 | 639,500 |
2017/12/12 | 484 | 513 | 458 | 509 | 1,033,100 |
2017/12/11 | 446 | 488 | 432 | 468 | 1,777,500 |
2017/12/08 | 395 | 462 | 389 | 462 | 1,512,800 |
2017/12/07 | 365 | 382 | 364 | 382 | 166,000 |
2017/12/06 | 359 | 365 | 356 | 363 | 76,800 |
2017/12/05 | 358 | 359 | 350 | 359 | 53,600 |
2017/12/04 | 352 | 369 | 352 | 364 | 143,200 |
2017/12/01 | 355 | 356 | 348 | 354 | 40,300 |
2017/11/30 | 360 | 360 | 347 | 354 | 44,200 |
2017/11/29 | 360 | 366 | 347 | 357 | 49,100 |
2017/11/28 | 357 | 366 | 353 | 360 | 91,700 |
2017/11/27 | 350 | 357 | 343 | 353 | 73,900 |
2017/11/24 | 347 | 357 | 342 | 346 | 78,300 |
2017/11/22 | 343 | 345 | 338 | 339 | 50,900 |
2017/11/21 | 330 | 349 | 330 | 339 | 113,800 |
2017/11/20 | 326 | 333 | 326 | 330 | 46,800 |
2017/11/17 | 330 | 331 | 322 | 326 | 42,800 |
2017/11/16 | 319 | 325 | 318 | 325 | 56,200 |
2017/11/15 | 330 | 330 | 317 | 319 | 80,000 |
2017/11/14 | 325 | 332 | 325 | 326 | 57,600 |
2017/11/13 | 325 | 331 | 325 | 326 | 63,600 |
2017/11/10 | 336 | 337 | 328 | 332 | 50,500 |
2017/11/09 | 345 | 345 | 328 | 336 | 135,800 |
2017/11/08 | 353 | 353 | 342 | 345 | 79,900 |
2017/11/07 | 352 | 357 | 351 | 352 | 72,300 |
2017/11/06 | 360 | 367 | 353 | 358 | 107,200 |
2017/11/02 | 357 | 358 | 352 | 353 | 167,400 |
2017/11/01 | 345 | 350 | 341 | 345 | 76,900 |
2017/10/31 | 345 | 348 | 340 | 340 | 91,800 |
2017/10/30 | 351 | 351 | 344 | 349 | 115,000 |
2017/10/27 | 334 | 350 | 334 | 343 | 132,100 |
2017/10/26 | 333 | 340 | 333 | 337 | 58,800 |
2017/10/25 | 348 | 348 | 334 | 336 | 179,300 |
2017/10/24 | 355 | 358 | 343 | 344 | 150,800 |
2017/10/23 | 349 | 360 | 343 | 350 | 256,600 |
2017/10/20 | 360 | 361 | 345 | 351 | 271,600 |
2017/10/19 | 380 | 395 | 364 | 368 | 369,600 |
2017/10/18 | 391 | 414 | 370 | 380 | 844,800 |
2017/10/17 | 437 | 465 | 384 | 395 | 3,291,400 |
2017/10/16 | 381 | 389 | 378 | 389 | 491,000 |
2017/10/13 | 313 | 314 | 300 | 309 | 53,600 |
2017/10/12 | 297 | 311 | 297 | 308 | 58,500 |
2017/10/11 | 299 | 300 | 296 | 299 | 40,700 |
2017/10/10 | 294 | 296 | 292 | 296 | 9,200 |
2017/10/06 | 292 | 293 | 291 | 293 | 13,100 |
2017/10/05 | 297 | 297 | 292 | 295 | 12,200 |
2017/10/04 | 297 | 298 | 296 | 297 | 6,400 |
2017/10/03 | 298 | 300 | 294 | 295 | 16,000 |
2017/10/02 | 293 | 298 | 291 | 296 | 29,400 |
2017/09/29 | 290 | 293 | 290 | 292 | 6,300 |
2017/09/28 | 293 | 293 | 288 | 293 | 19,900 |
2017/09/27 | 292 | 295 | 292 | 294 | 6,000 |
2017/09/26 | 290 | 294 | 290 | 294 | 34,500 |
2017/09/25 | 292 | 294 | 291 | 292 | 14,700 |
2017/09/22 | 289 | 294 | 287 | 292 | 23,000 |
2017/09/21 | 286 | 289 | 286 | 289 | 17,800 |
2017/09/20 | 284 | 288 | 284 | 287 | 8,200 |
2017/09/19 | 286 | 287 | 285 | 285 | 21,200 |
2017/09/15 | 285 | 287 | 285 | 286 | 10,800 |
2017/09/14 | 283 | 286 | 283 | 286 | 4,100 |
2017/09/13 | 286 | 286 | 283 | 285 | 8,000 |
2017/09/12 | 284 | 288 | 282 | 285 | 18,500 |
2017/09/11 | 282 | 288 | 282 | 286 | 13,400 |
2017/09/08 | 281 | 283 | 281 | 282 | 13,900 |
2017/09/07 | 282 | 284 | 282 | 282 | 6,300 |
2017/09/06 | 282 | 284 | 282 | 282 | 5,800 |
2017/09/05 | 284 | 286 | 281 | 282 | 15,200 |
2017/09/04 | 286 | 286 | 284 | 284 | 11,600 |
2017/09/01 | 287 | 287 | 285 | 286 | 5,800 |
2017/08/31 | 288 | 288 | 284 | 285 | 14,600 |
2017/08/30 | 284 | 287 | 284 | 287 | 11,800 |
2017/08/29 | 285 | 285 | 282 | 283 | 12,200 |
2017/08/28 | 285 | 287 | 285 | 286 | 6,100 |
2017/08/25 | 286 | 287 | 286 | 286 | 2,600 |
2017/08/24 | 288 | 288 | 285 | 287 | 5,400 |
2017/08/23 | 288 | 289 | 287 | 287 | 4,500 |
2017/08/22 | 287 | 289 | 286 | 288 | 13,900 |
2017/08/21 | 288 | 288 | 285 | 287 | 19,600 |
2017/08/18 | 286 | 287 | 285 | 286 | 4,300 |
2017/08/17 | 287 | 287 | 285 | 286 | 7,900 |
2017/08/16 | 287 | 287 | 285 | 286 | 3,100 |
2017/08/15 | 285 | 287 | 281 | 286 | 20,100 |
2017/08/14 | 286 | 286 | 283 | 283 | 19,300 |
2017/08/10 | 286 | 289 | 286 | 286 | 10,100 |
2017/08/09 | 289 | 289 | 286 | 286 | 7,100 |
2017/08/08 | 288 | 289 | 287 | 289 | 2,500 |
2017/08/07 | 285 | 289 | 285 | 287 | 23,600 |
2017/08/04 | 291 | 291 | 288 | 290 | 4,800 |
2017/08/03 | 289 | 291 | 288 | 290 | 5,500 |
2017/08/02 | 289 | 290 | 288 | 288 | 3,500 |
2017/08/01 | 288 | 290 | 287 | 289 | 5,800 |
2017/07/31 | 290 | 291 | 287 | 288 | 31,300 |
2017/07/28 | 290 | 290 | 286 | 286 | 23,200 |
2017/07/27 | 288 | 290 | 287 | 287 | 15,100 |
2017/07/26 | 289 | 289 | 286 | 287 | 27,300 |
2017/07/25 | 288 | 288 | 287 | 288 | 15,500 |
2017/07/24 | 290 | 290 | 287 | 288 | 14,100 |
2017/07/21 | 292 | 292 | 287 | 290 | 12,000 |
2017/07/20 | 290 | 292 | 287 | 292 | 35,400 |
2017/07/19 | 296 | 296 | 288 | 289 | 33,000 |
2017/07/18 | 296 | 297 | 295 | 296 | 11,100 |
2017/07/14 | 296 | 299 | 295 | 299 | 20,600 |
2017/07/13 | 296 | 296 | 295 | 296 | 4,200 |
2017/07/12 | 296 | 296 | 294 | 294 | 9,500 |
2017/07/11 | 293 | 296 | 293 | 294 | 11,700 |
2017/07/10 | 294 | 295 | 293 | 293 | 14,900 |
2017/07/07 | 293 | 293 | 292 | 292 | 7,300 |
2017/07/06 | 294 | 294 | 293 | 294 | 6,300 |
2017/07/05 | 292 | 294 | 291 | 292 | 13,200 |
2017/07/04 | 292 | 296 | 292 | 293 | 11,700 |
2017/07/03 | 293 | 295 | 291 | 291 | 14,700 |
2017/06/30 | 293 | 295 | 292 | 292 | 19,700 |
2017/06/29 | 290 | 294 | 289 | 294 | 15,500 |
2017/06/28 | 291 | 291 | 287 | 290 | 16,000 |
2017/06/27 | 291 | 293 | 287 | 289 | 14,500 |
2017/06/26 | 290 | 294 | 290 | 292 | 12,800 |
2017/06/23 | 289 | 292 | 288 | 290 | 8,400 |
2017/06/22 | 289 | 293 | 289 | 290 | 10,900 |
2017/06/21 | 291 | 294 | 288 | 290 | 28,000 |
2017/06/20 | 293 | 299 | 288 | 290 | 87,100 |
2017/06/19 | 282 | 291 | 282 | 291 | 25,800 |
2017/06/16 | 281 | 283 | 281 | 283 | 10,200 |
2017/06/15 | 285 | 286 | 281 | 283 | 13,500 |
2017/06/14 | 284 | 288 | 283 | 284 | 12,400 |
2017/06/13 | 286 | 287 | 282 | 284 | 16,700 |
2017/06/12 | 287 | 288 | 285 | 287 | 11,400 |
2017/06/09 | 289 | 289 | 286 | 287 | 5,000 |
2017/06/08 | 286 | 289 | 286 | 288 | 9,500 |
2017/06/07 | 285 | 287 | 283 | 286 | 16,600 |
2017/06/06 | 285 | 287 | 283 | 285 | 30,300 |
2017/06/05 | 289 | 289 | 285 | 288 | 18,300 |
2017/06/02 | 285 | 289 | 285 | 288 | 9,600 |
2017/06/01 | 285 | 287 | 285 | 285 | 11,800 |
2017/05/31 | 288 | 289 | 285 | 285 | 7,800 |
2017/05/30 | 289 | 289 | 283 | 288 | 21,700 |
2017/05/29 | 291 | 293 | 285 | 286 | 43,700 |
2017/05/26 | 291 | 293 | 291 | 292 | 4,000 |
2017/05/25 | 296 | 297 | 287 | 290 | 27,400 |
2017/05/24 | 297 | 299 | 295 | 296 | 20,200 |
2017/05/23 | 293 | 300 | 293 | 296 | 28,000 |
2017/05/22 | 291 | 294 | 291 | 294 | 8,000 |
2017/05/19 | 290 | 293 | 290 | 291 | 9,100 |
2017/05/18 | 289 | 291 | 287 | 289 | 25,400 |
2017/05/17 | 293 | 293 | 292 | 292 | 4,600 |
2017/05/16 | 291 | 294 | 291 | 294 | 6,000 |
2017/05/15 | 294 | 294 | 291 | 293 | 10,600 |
2017/05/12 | 297 | 297 | 292 | 292 | 15,200 |
2017/05/11 | 295 | 298 | 291 | 295 | 51,900 |
2017/05/10 | 289 | 295 | 288 | 293 | 20,400 |
2017/05/09 | 284 | 291 | 284 | 289 | 19,800 |
2017/05/08 | 286 | 288 | 282 | 284 | 26,900 |
2017/05/02 | 284 | 286 | 283 | 284 | 11,400 |
2017/05/01 | 282 | 284 | 282 | 283 | 8,500 |
2017/04/28 | 282 | 284 | 280 | 282 | 20,800 |
2017/04/27 | 278 | 283 | 278 | 282 | 7,400 |
2017/04/26 | 280 | 281 | 277 | 278 | 12,400 |
2017/04/25 | 276 | 280 | 276 | 276 | 14,400 |
2017/04/24 | 277 | 280 | 277 | 279 | 7,200 |
2017/04/21 | 282 | 283 | 279 | 279 | 25,000 |
2017/04/20 | 275 | 281 | 273 | 281 | 10,300 |
2017/04/19 | 273 | 276 | 266 | 272 | 40,100 |
2017/04/18 | 271 | 277 | 271 | 277 | 18,400 |
2017/04/17 | 273 | 278 | 268 | 270 | 96,800 |
2017/04/14 | 277 | 285 | 277 | 281 | 41,700 |
2017/04/13 | 282 | 286 | 280 | 285 | 29,200 |
2017/04/12 | 295 | 295 | 287 | 289 | 22,800 |
2017/04/11 | 295 | 296 | 290 | 295 | 10,800 |
2017/04/10 | 290 | 297 | 290 | 295 | 16,700 |
2017/04/07 | 295 | 298 | 289 | 289 | 32,300 |
2017/04/06 | 299 | 299 | 292 | 295 | 29,600 |
2017/04/05 | 296 | 300 | 295 | 296 | 20,200 |
2017/04/04 | 295 | 299 | 294 | 296 | 19,200 |
2017/04/03 | 294 | 297 | 293 | 294 | 21,100 |
2017/03/31 | 301 | 302 | 291 | 291 | 58,200 |
2017/03/30 | 303 | 303 | 300 | 302 | 16,300 |
2017/03/29 | 306 | 306 | 301 | 302 | 29,100 |
2017/03/28 | 311 | 315 | 305 | 306 | 51,700 |
2017/03/27 | 305 | 325 | 303 | 310 | 513,900 |
2017/03/24 | 298 | 299 | 295 | 297 | 29,000 |
2017/03/23 | 298 | 299 | 297 | 298 | 9,900 |
2017/03/22 | 299 | 299 | 296 | 298 | 31,900 |
2017/03/21 | 300 | 300 | 299 | 300 | 16,200 |
2017/03/17 | 302 | 303 | 300 | 300 | 26,600 |
2017/03/16 | 302 | 303 | 301 | 301 | 14,200 |
2017/03/15 | 301 | 304 | 301 | 302 | 27,800 |
2017/03/14 | 304 | 304 | 303 | 304 | 10,600 |
2017/03/13 | 303 | 303 | 301 | 302 | 7,000 |
2017/03/10 | 302 | 302 | 300 | 302 | 8,000 |
2017/03/09 | 301 | 302 | 300 | 301 | 7,500 |
2017/03/08 | 299 | 301 | 299 | 300 | 18,500 |
2017/03/07 | 303 | 303 | 298 | 299 | 24,300 |
2017/03/06 | 307 | 307 | 298 | 301 | 92,700 |
2017/03/03 | 303 | 307 | 303 | 304 | 28,600 |
2017/03/02 | 305 | 307 | 303 | 305 | 25,600 |
2017/03/01 | 303 | 305 | 302 | 304 | 15,600 |
2017/02/28 | 303 | 305 | 302 | 302 | 22,000 |
2017/02/27 | 308 | 308 | 301 | 303 | 21,700 |
2017/02/24 | 303 | 304 | 302 | 302 | 20,300 |
2017/02/23 | 308 | 308 | 304 | 306 | 22,500 |
2017/02/22 | 305 | 306 | 302 | 303 | 26,400 |
2017/02/21 | 308 | 308 | 303 | 305 | 23,600 |
2017/02/20 | 310 | 310 | 304 | 307 | 26,300 |
2017/02/17 | 309 | 310 | 308 | 309 | 12,800 |
2017/02/16 | 309 | 309 | 307 | 309 | 18,100 |
2017/02/15 | 310 | 310 | 307 | 309 | 23,300 |
2017/02/14 | 310 | 310 | 308 | 309 | 20,600 |
2017/02/13 | 307 | 309 | 305 | 309 | 29,400 |
2017/02/10 | 305 | 307 | 305 | 305 | 16,800 |
2017/02/09 | 303 | 306 | 303 | 305 | 18,200 |
2017/02/08 | 305 | 305 | 303 | 304 | 22,900 |
2017/02/07 | 306 | 307 | 304 | 305 | 10,500 |
2017/02/06 | 302 | 306 | 302 | 305 | 15,500 |
2017/02/03 | 301 | 308 | 300 | 302 | 36,900 |
2017/02/02 | 305 | 305 | 303 | 303 | 26,000 |
2017/02/01 | 304 | 305 | 302 | 304 | 28,200 |
2017/01/31 | 304 | 305 | 303 | 303 | 14,900 |
2017/01/30 | 307 | 307 | 304 | 305 | 21,000 |
2017/01/27 | 303 | 305 | 301 | 304 | 27,800 |
2017/01/26 | 305 | 308 | 303 | 305 | 28,000 |
2017/01/25 | 302 | 306 | 302 | 303 | 36,100 |
2017/01/24 | 304 | 305 | 302 | 304 | 26,100 |
2017/01/23 | 307 | 307 | 302 | 303 | 18,800 |
2017/01/20 | 302 | 305 | 302 | 302 | 21,400 |
2017/01/19 | 307 | 310 | 305 | 305 | 25,400 |
2017/01/18 | 305 | 306 | 298 | 306 | 38,500 |
2017/01/17 | 315 | 315 | 306 | 306 | 48,500 |
2017/01/16 | 322 | 322 | 310 | 315 | 146,500 |
2017/01/13 | 319 | 333 | 318 | 330 | 82,800 |
2017/01/12 | 325 | 326 | 315 | 318 | 51,700 |
2017/01/11 | 330 | 331 | 327 | 327 | 34,000 |
2017/01/10 | 332 | 333 | 327 | 330 | 35,800 |
2017/01/06 | 322 | 330 | 320 | 328 | 49,300 |
2017/01/05 | 317 | 324 | 317 | 324 | 70,900 |
2017/01/04 | 312 | 317 | 311 | 316 | 48,500 |