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 |
---|---|---|---|---|---|
2019/12/30 | 459 | 469 | 456 | 461 | 128,900 |
2019/12/27 | 449 | 458 | 448 | 451 | 55,600 |
2019/12/26 | 446 | 450 | 443 | 449 | 42,600 |
2019/12/25 | 452 | 452 | 440 | 443 | 41,500 |
2019/12/24 | 448 | 453 | 440 | 450 | 70,600 |
2019/12/23 | 451 | 451 | 439 | 445 | 49,300 |
2019/12/20 | 439 | 452 | 438 | 447 | 83,200 |
2019/12/19 | 436 | 438 | 435 | 437 | 21,300 |
2019/12/18 | 443 | 443 | 435 | 436 | 67,400 |
2019/12/17 | 443 | 445 | 439 | 443 | 40,500 |
2019/12/16 | 447 | 449 | 441 | 445 | 49,700 |
2019/12/13 | 449 | 451 | 441 | 447 | 50,200 |
2019/12/12 | 451 | 453 | 444 | 445 | 50,300 |
2019/12/11 | 462 | 462 | 450 | 454 | 35,800 |
2019/12/10 | 465 | 465 | 459 | 460 | 23,600 |
2019/12/09 | 467 | 470 | 465 | 466 | 17,800 |
2019/12/06 | 459 | 465 | 459 | 462 | 18,000 |
2019/12/05 | 468 | 470 | 460 | 460 | 19,500 |
2019/12/04 | 459 | 471 | 457 | 464 | 62,400 |
2019/12/03 | 462 | 468 | 460 | 463 | 18,100 |
2019/12/02 | 452 | 466 | 452 | 466 | 45,200 |
2019/11/29 | 458 | 458 | 451 | 451 | 16,600 |
2019/11/28 | 462 | 462 | 452 | 452 | 23,700 |
2019/11/27 | 462 | 466 | 456 | 460 | 31,600 |
2019/11/26 | 464 | 469 | 457 | 457 | 39,800 |
2019/11/25 | 458 | 473 | 458 | 462 | 80,000 |
2019/11/22 | 445 | 465 | 445 | 458 | 88,200 |
2019/11/21 | 442 | 446 | 434 | 444 | 71,600 |
2019/11/20 | 454 | 456 | 443 | 447 | 54,800 |
2019/11/19 | 459 | 459 | 447 | 447 | 32,900 |
2019/11/18 | 459 | 459 | 453 | 453 | 33,600 |
2019/11/15 | 453 | 463 | 448 | 459 | 53,700 |
2019/11/14 | 458 | 458 | 447 | 450 | 71,700 |
2019/11/13 | 445 | 460 | 442 | 458 | 61,500 |
2019/11/12 | 457 | 457 | 445 | 445 | 39,200 |
2019/11/11 | 452 | 462 | 451 | 451 | 40,200 |
2019/11/08 | 461 | 461 | 452 | 452 | 33,600 |
2019/11/07 | 456 | 460 | 452 | 453 | 23,600 |
2019/11/06 | 468 | 468 | 454 | 458 | 66,100 |
2019/11/05 | 444 | 477 | 444 | 470 | 125,400 |
2019/11/01 | 443 | 443 | 432 | 442 | 80,000 |
2019/10/31 | 449 | 454 | 442 | 451 | 59,100 |
2019/10/30 | 444 | 451 | 444 | 446 | 59,400 |
2019/10/29 | 451 | 453 | 442 | 444 | 36,000 |
2019/10/28 | 446 | 450 | 440 | 448 | 54,200 |
2019/10/25 | 444 | 445 | 438 | 438 | 55,800 |
2019/10/24 | 437 | 444 | 432 | 443 | 58,100 |
2019/10/23 | 432 | 435 | 427 | 433 | 37,500 |
2019/10/21 | 429 | 433 | 421 | 432 | 35,700 |
2019/10/18 | 435 | 447 | 428 | 429 | 63,500 |
2019/10/17 | 427 | 440 | 427 | 439 | 59,500 |
2019/10/16 | 435 | 439 | 422 | 429 | 70,800 |
2019/10/15 | 442 | 448 | 418 | 435 | 272,100 |
2019/10/11 | 406 | 439 | 403 | 436 | 137,800 |
2019/10/10 | 408 | 410 | 406 | 410 | 35,100 |
2019/10/09 | 407 | 417 | 406 | 411 | 41,100 |
2019/10/08 | 406 | 412 | 406 | 408 | 37,700 |
2019/10/07 | 410 | 411 | 405 | 411 | 29,100 |
2019/10/04 | 414 | 416 | 410 | 412 | 42,100 |
2019/10/03 | 423 | 425 | 414 | 415 | 46,500 |
2019/10/02 | 416 | 430 | 415 | 427 | 43,500 |
2019/10/01 | 434 | 434 | 418 | 419 | 71,900 |
2019/09/30 | 418 | 445 | 417 | 426 | 285,400 |
2019/09/27 | 415 | 418 | 412 | 414 | 26,000 |
2019/09/26 | 422 | 424 | 413 | 415 | 37,300 |
2019/09/25 | 418 | 421 | 414 | 419 | 28,800 |
2019/09/24 | 413 | 425 | 413 | 423 | 38,500 |
2019/09/20 | 405 | 420 | 405 | 416 | 49,000 |
2019/09/19 | 402 | 414 | 402 | 410 | 40,000 |
2019/09/18 | 407 | 407 | 400 | 404 | 50,000 |
2019/09/17 | 418 | 418 | 409 | 409 | 38,300 |
2019/09/13 | 418 | 422 | 410 | 419 | 62,700 |
2019/09/12 | 413 | 421 | 413 | 415 | 51,500 |
2019/09/11 | 414 | 416 | 406 | 415 | 36,900 |
2019/09/10 | 405 | 417 | 405 | 415 | 36,800 |
2019/09/09 | 400 | 412 | 396 | 407 | 42,300 |
2019/09/06 | 415 | 415 | 398 | 399 | 53,000 |
2019/09/05 | 407 | 418 | 407 | 414 | 52,000 |
2019/09/04 | 403 | 413 | 403 | 407 | 16,300 |
2019/09/03 | 400 | 411 | 400 | 409 | 23,300 |
2019/09/02 | 401 | 406 | 399 | 406 | 26,600 |
2019/08/30 | 380 | 402 | 380 | 401 | 55,000 |
2019/08/29 | 383 | 385 | 374 | 381 | 48,100 |
2019/08/28 | 390 | 390 | 382 | 384 | 45,100 |
2019/08/27 | 396 | 402 | 387 | 387 | 78,400 |
2019/08/26 | 401 | 404 | 389 | 392 | 146,600 |
2019/08/23 | 407 | 411 | 405 | 411 | 17,100 |
2019/08/22 | 409 | 412 | 406 | 407 | 31,000 |
2019/08/21 | 414 | 414 | 408 | 409 | 7,800 |
2019/08/20 | 410 | 419 | 410 | 415 | 33,500 |
2019/08/19 | 406 | 413 | 400 | 410 | 33,900 |
2019/08/16 | 405 | 409 | 404 | 406 | 32,200 |
2019/08/15 | 409 | 410 | 401 | 405 | 44,100 |
2019/08/14 | 412 | 417 | 409 | 417 | 37,000 |
2019/08/13 | 411 | 416 | 407 | 415 | 43,600 |
2019/08/09 | 425 | 430 | 417 | 418 | 48,700 |
2019/08/08 | 420 | 428 | 415 | 425 | 51,800 |
2019/08/07 | 415 | 422 | 411 | 420 | 53,900 |
2019/08/06 | 390 | 415 | 385 | 411 | 122,300 |
2019/08/05 | 429 | 429 | 398 | 403 | 185,700 |
2019/08/02 | 426 | 431 | 420 | 425 | 94,800 |
2019/08/01 | 430 | 438 | 428 | 433 | 45,100 |
2019/07/31 | 432 | 435 | 425 | 433 | 77,900 |
2019/07/30 | 433 | 437 | 431 | 436 | 63,200 |
2019/07/29 | 445 | 450 | 430 | 431 | 128,900 |
2019/07/26 | 446 | 452 | 445 | 449 | 70,700 |
2019/07/25 | 440 | 450 | 439 | 449 | 75,100 |
2019/07/24 | 433 | 443 | 433 | 443 | 99,000 |
2019/07/23 | 434 | 437 | 431 | 431 | 66,000 |
2019/07/22 | 435 | 437 | 427 | 431 | 75,800 |
2019/07/19 | 433 | 441 | 431 | 432 | 140,400 |
2019/07/18 | 439 | 452 | 428 | 432 | 301,200 |
2019/07/17 | 425 | 451 | 420 | 438 | 1,279,400 |
2019/07/16 | 489 | 489 | 489 | 489 | 19,600 |
2019/07/12 | 601 | 605 | 566 | 589 | 171,200 |
2019/07/11 | 595 | 600 | 591 | 600 | 73,200 |
2019/07/10 | 587 | 599 | 585 | 595 | 90,800 |
2019/07/09 | 589 | 591 | 583 | 588 | 50,300 |
2019/07/08 | 592 | 603 | 587 | 593 | 90,300 |
2019/07/05 | 575 | 590 | 571 | 588 | 93,600 |
2019/07/04 | 574 | 576 | 564 | 571 | 61,100 |
2019/07/03 | 569 | 572 | 555 | 571 | 67,500 |
2019/07/02 | 549 | 572 | 545 | 569 | 132,900 |
2019/07/01 | 522 | 548 | 516 | 545 | 178,900 |
2019/06/28 | 505 | 514 | 502 | 512 | 70,400 |
2019/06/27 | 510 | 514 | 505 | 510 | 37,300 |
2019/06/26 | 506 | 515 | 502 | 510 | 34,700 |
2019/06/25 | 504 | 511 | 503 | 511 | 51,500 |
2019/06/24 | 539 | 539 | 502 | 503 | 115,400 |
2019/06/21 | 529 | 546 | 525 | 537 | 91,500 |
2019/06/20 | 497 | 529 | 497 | 529 | 89,900 |
2019/06/19 | 511 | 513 | 500 | 500 | 79,500 |
2019/06/18 | 521 | 522 | 507 | 508 | 104,000 |
2019/06/17 | 522 | 529 | 518 | 526 | 84,800 |
2019/06/14 | 520 | 529 | 514 | 526 | 126,000 |
2019/06/13 | 525 | 527 | 516 | 521 | 48,900 |
2019/06/12 | 523 | 530 | 521 | 523 | 77,200 |
2019/06/11 | 525 | 525 | 516 | 521 | 50,700 |
2019/06/10 | 508 | 526 | 508 | 521 | 124,200 |
2019/06/07 | 505 | 505 | 494 | 503 | 58,900 |
2019/06/06 | 509 | 515 | 499 | 500 | 79,800 |
2019/06/05 | 503 | 520 | 503 | 519 | 79,800 |
2019/06/04 | 501 | 504 | 490 | 503 | 87,100 |
2019/06/03 | 512 | 514 | 493 | 500 | 131,000 |
2019/05/31 | 514 | 521 | 510 | 517 | 56,000 |
2019/05/30 | 503 | 513 | 501 | 512 | 62,600 |
2019/05/29 | 508 | 519 | 503 | 507 | 74,000 |
2019/05/28 | 528 | 528 | 510 | 510 | 99,400 |
2019/05/27 | 522 | 531 | 516 | 518 | 44,400 |
2019/05/24 | 511 | 528 | 511 | 518 | 65,800 |
2019/05/23 | 535 | 536 | 519 | 520 | 79,100 |
2019/05/22 | 535 | 549 | 535 | 536 | 76,700 |
2019/05/21 | 543 | 555 | 530 | 534 | 105,200 |
2019/05/20 | 540 | 560 | 540 | 543 | 56,600 |
2019/05/17 | 544 | 553 | 543 | 546 | 47,700 |
2019/05/16 | 535 | 552 | 535 | 536 | 105,800 |
2019/05/15 | 541 | 554 | 533 | 552 | 47,100 |
2019/05/14 | 525 | 548 | 525 | 537 | 85,800 |
2019/05/13 | 558 | 563 | 544 | 550 | 76,400 |
2019/05/10 | 529 | 565 | 523 | 550 | 169,100 |
2019/05/09 | 553 | 557 | 530 | 531 | 153,800 |
2019/05/08 | 565 | 570 | 555 | 557 | 104,400 |
2019/05/07 | 569 | 582 | 566 | 574 | 100,100 |
2019/04/26 | 571 | 581 | 564 | 575 | 100,300 |
2019/04/25 | 571 | 583 | 568 | 574 | 122,100 |
2019/04/24 | 572 | 583 | 563 | 570 | 220,900 |
2019/04/23 | 560 | 574 | 555 | 568 | 134,800 |
2019/04/22 | 578 | 578 | 553 | 559 | 304,900 |
2019/04/19 | 597 | 602 | 574 | 575 | 220,500 |
2019/04/18 | 627 | 627 | 582 | 589 | 289,300 |
2019/04/17 | 629 | 640 | 616 | 621 | 314,400 |
2019/04/16 | 665 | 665 | 632 | 637 | 291,900 |
2019/04/15 | 639 | 699 | 631 | 655 | 733,400 |
2019/04/12 | 778 | 778 | 746 | 764 | 287,400 |
2019/04/11 | 796 | 799 | 772 | 777 | 129,500 |
2019/04/10 | 754 | 795 | 743 | 791 | 182,900 |
2019/04/09 | 771 | 774 | 750 | 762 | 219,300 |
2019/04/08 | 794 | 794 | 770 | 775 | 169,200 |
2019/04/05 | 808 | 808 | 763 | 796 | 306,500 |
2019/04/04 | 822 | 826 | 802 | 802 | 280,800 |
2019/04/03 | 810 | 818 | 798 | 818 | 235,900 |
2019/04/02 | 825 | 828 | 792 | 795 | 466,800 |
2019/04/01 | 806 | 822 | 802 | 819 | 352,400 |
2019/03/29 | 776 | 806 | 761 | 804 | 226,900 |
2019/03/28 | 798 | 798 | 756 | 774 | 159,700 |
2019/03/27 | 750 | 789 | 748 | 785 | 215,500 |
2019/03/26 | 781 | 786 | 734 | 737 | 234,900 |
2019/03/25 | 774 | 785 | 762 | 767 | 188,400 |
2019/03/22 | 816 | 817 | 797 | 803 | 164,400 |
2019/03/20 | 815 | 817 | 791 | 813 | 386,000 |
2019/03/19 | 773 | 787 | 760 | 785 | 149,500 |
2019/03/18 | 780 | 795 | 758 | 773 | 216,400 |
2019/03/15 | 740 | 773 | 732 | 755 | 200,300 |
2019/03/14 | 720 | 747 | 713 | 745 | 236,400 |
2019/03/13 | 707 | 717 | 698 | 711 | 131,500 |
2019/03/12 | 688 | 718 | 686 | 689 | 150,400 |
2019/03/11 | 691 | 695 | 670 | 682 | 90,900 |
2019/03/08 | 684 | 693 | 664 | 688 | 172,900 |
2019/03/07 | 698 | 700 | 685 | 692 | 61,400 |
2019/03/06 | 690 | 708 | 683 | 707 | 75,500 |
2019/03/05 | 699 | 706 | 686 | 690 | 70,800 |
2019/03/04 | 715 | 725 | 705 | 706 | 76,000 |
2019/03/01 | 701 | 715 | 698 | 712 | 95,300 |
2019/02/28 | 691 | 712 | 691 | 704 | 119,800 |
2019/02/27 | 698 | 706 | 689 | 704 | 74,800 |
2019/02/26 | 712 | 712 | 678 | 705 | 149,000 |
2019/02/25 | 718 | 719 | 708 | 713 | 88,500 |
2019/02/22 | 714 | 714 | 702 | 708 | 90,900 |
2019/02/21 | 694 | 714 | 694 | 711 | 125,800 |
2019/02/20 | 680 | 697 | 678 | 694 | 107,800 |
2019/02/19 | 676 | 681 | 671 | 676 | 52,200 |
2019/02/18 | 680 | 684 | 665 | 673 | 89,300 |
2019/02/15 | 645 | 678 | 640 | 677 | 128,100 |
2019/02/14 | 648 | 666 | 647 | 655 | 117,600 |
2019/02/13 | 638 | 650 | 635 | 647 | 85,500 |
2019/02/12 | 619 | 649 | 618 | 644 | 129,200 |
2019/02/08 | 625 | 634 | 618 | 619 | 143,900 |
2019/02/07 | 655 | 665 | 629 | 636 | 198,100 |
2019/02/06 | 682 | 683 | 659 | 661 | 182,900 |
2019/02/05 | 703 | 704 | 681 | 681 | 112,200 |
2019/02/04 | 681 | 700 | 662 | 694 | 164,100 |
2019/02/01 | 706 | 710 | 673 | 685 | 339,900 |
2019/01/31 | 717 | 725 | 711 | 712 | 90,400 |
2019/01/30 | 738 | 742 | 710 | 710 | 157,200 |
2019/01/29 | 709 | 751 | 695 | 750 | 222,100 |
2019/01/28 | 730 | 730 | 709 | 710 | 109,700 |
2019/01/25 | 739 | 748 | 720 | 720 | 162,600 |
2019/01/24 | 714 | 751 | 696 | 745 | 302,200 |
2019/01/23 | 723 | 730 | 713 | 713 | 155,700 |
2019/01/22 | 745 | 749 | 709 | 731 | 326,800 |
2019/01/21 | 802 | 804 | 746 | 751 | 555,400 |
2019/01/18 | 785 | 802 | 768 | 787 | 801,900 |
2019/01/17 | 835 | 840 | 777 | 780 | 791,900 |
2019/01/16 | 930 | 932 | 825 | 825 | 1,457,800 |
2019/01/15 | 890 | 990 | 885 | 975 | 490,800 |
2019/01/11 | 892 | 895 | 838 | 870 | 266,800 |
2019/01/10 | 893 | 893 | 862 | 886 | 116,200 |
2019/01/09 | 892 | 919 | 878 | 878 | 137,300 |
2019/01/08 | 858 | 898 | 850 | 869 | 196,200 |
2019/01/07 | 840 | 857 | 806 | 843 | 297,100 |
2019/01/04 | 761 | 825 | 731 | 825 | 208,400 |