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 |
---|---|---|---|---|---|
2020/12/30 | 490 | 518 | 488 | 510 | 446,900 |
2020/12/29 | 493 | 520 | 480 | 488 | 796,500 |
2020/12/28 | 498 | 503 | 476 | 485 | 520,400 |
2020/12/25 | 482 | 504 | 480 | 498 | 304,000 |
2020/12/24 | 467 | 491 | 462 | 488 | 390,300 |
2020/12/23 | 465 | 479 | 456 | 462 | 222,500 |
2020/12/22 | 473 | 489 | 454 | 462 | 346,800 |
2020/12/21 | 470 | 508 | 470 | 478 | 551,400 |
2020/12/18 | 496 | 506 | 466 | 470 | 356,200 |
2020/12/17 | 508 | 508 | 488 | 494 | 467,600 |
2020/12/16 | 489 | 526 | 481 | 516 | 1,094,700 |
2020/12/15 | 469 | 487 | 463 | 487 | 262,700 |
2020/12/14 | 468 | 482 | 462 | 468 | 356,300 |
2020/12/11 | 438 | 465 | 433 | 452 | 549,700 |
2020/12/10 | 442 | 449 | 430 | 433 | 160,000 |
2020/12/09 | 442 | 454 | 434 | 438 | 267,700 |
2020/12/08 | 439 | 458 | 435 | 441 | 327,700 |
2020/12/07 | 478 | 484 | 439 | 441 | 703,700 |
2020/12/04 | 518 | 572 | 476 | 478 | 2,310,300 |
2020/12/03 | 494 | 573 | 484 | 521 | 2,587,500 |
2020/12/02 | 467 | 513 | 460 | 493 | 1,169,400 |
2020/12/01 | 455 | 481 | 449 | 475 | 336,100 |
2020/11/30 | 475 | 476 | 444 | 451 | 487,200 |
2020/11/27 | 495 | 503 | 467 | 471 | 1,059,600 |
2020/11/26 | 450 | 523 | 450 | 479 | 2,144,600 |
2020/11/25 | 455 | 483 | 450 | 450 | 397,900 |
2020/11/24 | 448 | 463 | 437 | 461 | 333,000 |
2020/11/20 | 436 | 484 | 432 | 449 | 1,216,600 |
2020/11/19 | 446 | 463 | 437 | 440 | 273,100 |
2020/11/18 | 468 | 504 | 446 | 447 | 913,500 |
2020/11/17 | 470 | 473 | 448 | 464 | 298,700 |
2020/11/16 | 474 | 495 | 467 | 470 | 420,400 |
2020/11/13 | 491 | 494 | 461 | 475 | 475,400 |
2020/11/12 | 529 | 541 | 488 | 495 | 544,900 |
2020/11/11 | 517 | 558 | 516 | 524 | 727,200 |
2020/11/10 | 578 | 583 | 510 | 522 | 1,063,500 |
2020/11/09 | 592 | 635 | 555 | 573 | 2,307,300 |
2020/11/06 | 554 | 634 | 542 | 602 | 2,971,400 |
2020/11/05 | 525 | 547 | 521 | 535 | 494,500 |
2020/11/04 | 557 | 592 | 525 | 545 | 2,052,600 |
2020/11/02 | 538 | 612 | 513 | 524 | 3,803,900 |
2020/10/30 | 573 | 593 | 513 | 532 | 1,374,200 |
2020/10/29 | 600 | 648 | 577 | 588 | 2,631,600 |
2020/10/28 | 895 | 895 | 625 | 625 | 5,991,600 |
2020/10/27 | 775 | 775 | 775 | 775 | 56,600 |
2020/10/26 | 665 | 675 | 636 | 675 | 1,092,800 |
2020/10/23 | 510 | 575 | 456 | 575 | 4,255,800 |
2020/10/22 | 440 | 518 | 440 | 495 | 2,167,900 |
2020/10/21 | 414 | 443 | 410 | 438 | 442,400 |
2020/10/20 | 438 | 490 | 392 | 424 | 2,751,800 |
2020/10/19 | 366 | 430 | 359 | 430 | 1,234,500 |
2020/10/16 | 362 | 362 | 350 | 350 | 20,100 |
2020/10/15 | 348 | 368 | 344 | 361 | 110,300 |
2020/10/14 | 351 | 367 | 342 | 367 | 93,300 |
2020/10/13 | 358 | 358 | 347 | 352 | 26,300 |
2020/10/12 | 345 | 363 | 345 | 358 | 56,700 |
2020/10/09 | 344 | 349 | 340 | 342 | 64,100 |
2020/10/08 | 337 | 345 | 337 | 345 | 28,200 |
2020/10/07 | 334 | 336 | 331 | 336 | 11,200 |
2020/10/06 | 339 | 339 | 330 | 334 | 15,800 |
2020/10/05 | 332 | 338 | 329 | 336 | 21,900 |
2020/10/02 | 341 | 344 | 326 | 328 | 91,800 |
2020/09/30 | 321 | 386 | 320 | 349 | 464,100 |
2020/09/29 | 320 | 321 | 318 | 319 | 5,000 |
2020/09/28 | 319 | 320 | 317 | 320 | 25,300 |
2020/09/25 | 311 | 316 | 310 | 316 | 19,200 |
2020/09/24 | 315 | 320 | 313 | 313 | 19,000 |
2020/09/23 | 311 | 323 | 310 | 321 | 38,200 |
2020/09/18 | 313 | 316 | 311 | 312 | 39,600 |
2020/09/17 | 310 | 313 | 309 | 312 | 14,800 |
2020/09/16 | 304 | 311 | 301 | 311 | 27,900 |
2020/09/15 | 301 | 304 | 298 | 302 | 19,200 |
2020/09/14 | 298 | 301 | 297 | 301 | 11,200 |
2020/09/11 | 297 | 297 | 293 | 296 | 8,200 |
2020/09/10 | 293 | 296 | 292 | 294 | 15,300 |
2020/09/09 | 294 | 295 | 291 | 292 | 10,700 |
2020/09/08 | 293 | 295 | 291 | 294 | 6,000 |
2020/09/07 | 288 | 293 | 288 | 291 | 4,500 |
2020/09/04 | 296 | 296 | 288 | 288 | 7,900 |
2020/09/03 | 294 | 297 | 291 | 291 | 8,400 |
2020/09/02 | 296 | 296 | 293 | 293 | 4,600 |
2020/09/01 | 299 | 299 | 289 | 293 | 25,200 |
2020/08/31 | 299 | 300 | 297 | 298 | 8,300 |
2020/08/28 | 292 | 300 | 292 | 294 | 30,300 |
2020/08/27 | 298 | 299 | 295 | 296 | 15,400 |
2020/08/26 | 296 | 300 | 296 | 298 | 8,000 |
2020/08/25 | 299 | 300 | 293 | 296 | 13,500 |
2020/08/24 | 296 | 296 | 292 | 293 | 14,400 |
2020/08/21 | 288 | 300 | 288 | 291 | 40,900 |
2020/08/20 | 292 | 294 | 291 | 292 | 11,100 |
2020/08/19 | 292 | 295 | 290 | 293 | 1,900 |
2020/08/18 | 289 | 293 | 288 | 292 | 7,400 |
2020/08/17 | 297 | 297 | 293 | 294 | 4,600 |
2020/08/14 | 295 | 299 | 291 | 295 | 15,200 |
2020/08/13 | 294 | 295 | 290 | 295 | 6,800 |
2020/08/12 | 285 | 294 | 283 | 294 | 14,900 |
2020/08/11 | 290 | 293 | 286 | 293 | 8,900 |
2020/08/07 | 284 | 289 | 284 | 289 | 11,800 |
2020/08/06 | 285 | 288 | 282 | 284 | 6,200 |
2020/08/05 | 281 | 292 | 281 | 284 | 8,000 |
2020/08/04 | 277 | 294 | 275 | 288 | 30,200 |
2020/08/03 | 265 | 274 | 265 | 273 | 12,700 |
2020/07/31 | 275 | 282 | 267 | 267 | 37,300 |
2020/07/30 | 288 | 288 | 281 | 283 | 16,900 |
2020/07/29 | 289 | 290 | 285 | 286 | 11,000 |
2020/07/28 | 297 | 297 | 287 | 289 | 16,800 |
2020/07/27 | 291 | 297 | 284 | 297 | 33,800 |
2020/07/22 | 290 | 290 | 285 | 287 | 7,300 |
2020/07/21 | 285 | 290 | 278 | 290 | 30,100 |
2020/07/20 | 286 | 287 | 280 | 285 | 33,800 |
2020/07/17 | 298 | 298 | 282 | 286 | 22,100 |
2020/07/16 | 288 | 300 | 285 | 291 | 54,800 |
2020/07/15 | 288 | 293 | 281 | 287 | 40,900 |
2020/07/14 | 269 | 290 | 264 | 290 | 43,600 |
2020/07/13 | 287 | 288 | 262 | 264 | 79,900 |
2020/07/10 | 282 | 288 | 279 | 284 | 28,500 |
2020/07/09 | 295 | 295 | 286 | 287 | 29,000 |
2020/07/08 | 290 | 292 | 287 | 289 | 11,500 |
2020/07/07 | 294 | 294 | 289 | 290 | 13,300 |
2020/07/06 | 290 | 294 | 287 | 294 | 20,900 |
2020/07/03 | 295 | 295 | 285 | 285 | 22,900 |
2020/07/02 | 301 | 301 | 292 | 295 | 25,900 |
2020/07/01 | 305 | 305 | 296 | 301 | 16,900 |
2020/06/30 | 312 | 312 | 297 | 297 | 37,900 |
2020/06/29 | 312 | 312 | 306 | 308 | 11,800 |
2020/06/26 | 310 | 315 | 310 | 313 | 7,100 |
2020/06/25 | 311 | 314 | 309 | 310 | 5,700 |
2020/06/24 | 316 | 316 | 308 | 316 | 29,500 |
2020/06/23 | 317 | 317 | 310 | 316 | 19,300 |
2020/06/22 | 316 | 317 | 314 | 316 | 4,600 |
2020/06/19 | 314 | 317 | 310 | 314 | 12,300 |
2020/06/18 | 317 | 317 | 308 | 313 | 21,800 |
2020/06/17 | 319 | 323 | 315 | 321 | 17,000 |
2020/06/16 | 313 | 319 | 313 | 319 | 18,000 |
2020/06/15 | 310 | 318 | 305 | 305 | 31,300 |
2020/06/12 | 313 | 316 | 305 | 309 | 40,900 |
2020/06/11 | 330 | 334 | 323 | 323 | 32,100 |
2020/06/10 | 335 | 335 | 332 | 334 | 14,700 |
2020/06/09 | 330 | 338 | 328 | 329 | 63,800 |
2020/06/08 | 321 | 327 | 318 | 326 | 23,700 |
2020/06/05 | 317 | 321 | 313 | 316 | 31,300 |
2020/06/04 | 322 | 323 | 312 | 317 | 36,500 |
2020/06/03 | 323 | 323 | 316 | 321 | 31,700 |
2020/06/02 | 313 | 320 | 312 | 318 | 32,000 |
2020/06/01 | 313 | 319 | 307 | 310 | 38,500 |
2020/05/29 | 322 | 323 | 313 | 313 | 31,700 |
2020/05/28 | 326 | 327 | 316 | 321 | 38,900 |
2020/05/27 | 317 | 325 | 317 | 325 | 21,900 |
2020/05/26 | 316 | 321 | 310 | 316 | 48,600 |
2020/05/25 | 311 | 317 | 309 | 311 | 15,900 |
2020/05/22 | 314 | 314 | 306 | 307 | 11,100 |
2020/05/21 | 317 | 322 | 311 | 312 | 22,500 |
2020/05/20 | 312 | 321 | 310 | 315 | 22,600 |
2020/05/19 | 305 | 320 | 299 | 314 | 55,900 |
2020/05/18 | 311 | 311 | 300 | 300 | 20,500 |
2020/05/15 | 301 | 311 | 290 | 311 | 24,700 |
2020/05/14 | 303 | 305 | 292 | 295 | 27,000 |
2020/05/13 | 304 | 311 | 300 | 305 | 14,000 |
2020/05/12 | 308 | 313 | 305 | 309 | 29,100 |
2020/05/11 | 294 | 317 | 294 | 311 | 43,300 |
2020/05/08 | 290 | 298 | 285 | 297 | 39,400 |
2020/05/07 | 278 | 285 | 276 | 281 | 22,300 |
2020/05/01 | 290 | 292 | 275 | 277 | 44,500 |
2020/04/30 | 274 | 290 | 267 | 290 | 54,300 |
2020/04/28 | 252 | 261 | 252 | 260 | 18,700 |
2020/04/27 | 266 | 266 | 254 | 256 | 29,500 |
2020/04/24 | 255 | 256 | 245 | 251 | 90,400 |
2020/04/23 | 255 | 261 | 255 | 259 | 16,400 |
2020/04/22 | 257 | 257 | 246 | 251 | 38,300 |
2020/04/21 | 270 | 270 | 258 | 261 | 55,000 |
2020/04/20 | 278 | 278 | 268 | 275 | 19,900 |
2020/04/17 | 275 | 278 | 269 | 270 | 19,800 |
2020/04/16 | 268 | 275 | 258 | 275 | 48,300 |
2020/04/15 | 290 | 290 | 258 | 262 | 118,700 |
2020/04/14 | 268 | 285 | 263 | 282 | 27,300 |
2020/04/13 | 286 | 286 | 269 | 271 | 21,600 |
2020/04/10 | 295 | 295 | 270 | 278 | 28,800 |
2020/04/09 | 277 | 286 | 273 | 279 | 26,400 |
2020/04/08 | 273 | 280 | 259 | 275 | 35,200 |
2020/04/07 | 266 | 279 | 264 | 273 | 25,600 |
2020/04/06 | 255 | 269 | 243 | 266 | 30,700 |
2020/04/03 | 258 | 262 | 240 | 255 | 44,800 |
2020/04/02 | 259 | 265 | 252 | 259 | 28,600 |
2020/04/01 | 276 | 285 | 265 | 266 | 23,800 |
2020/03/31 | 284 | 290 | 274 | 276 | 69,800 |
2020/03/30 | 284 | 288 | 277 | 284 | 51,100 |
2020/03/27 | 294 | 296 | 281 | 291 | 54,500 |
2020/03/26 | 301 | 305 | 278 | 284 | 71,200 |
2020/03/25 | 279 | 306 | 276 | 301 | 101,900 |
2020/03/24 | 260 | 271 | 255 | 271 | 64,300 |
2020/03/23 | 223 | 252 | 222 | 252 | 85,000 |
2020/03/19 | 244 | 249 | 222 | 222 | 85,600 |
2020/03/18 | 271 | 271 | 239 | 240 | 106,200 |
2020/03/17 | 248 | 268 | 236 | 259 | 121,100 |
2020/03/16 | 268 | 268 | 243 | 248 | 86,500 |
2020/03/13 | 241 | 253 | 218 | 236 | 205,500 |
2020/03/12 | 273 | 285 | 260 | 273 | 113,000 |
2020/03/11 | 303 | 309 | 286 | 289 | 45,100 |
2020/03/10 | 294 | 305 | 263 | 303 | 136,000 |
2020/03/09 | 314 | 314 | 290 | 294 | 132,400 |
2020/03/06 | 346 | 350 | 329 | 329 | 64,000 |
2020/03/05 | 364 | 364 | 350 | 354 | 34,400 |
2020/03/04 | 359 | 367 | 354 | 356 | 34,200 |
2020/03/03 | 370 | 379 | 362 | 362 | 67,400 |
2020/03/02 | 347 | 369 | 340 | 367 | 69,000 |
2020/02/28 | 350 | 364 | 333 | 336 | 222,400 |
2020/02/27 | 388 | 388 | 366 | 370 | 56,100 |
2020/02/26 | 395 | 398 | 382 | 389 | 62,300 |
2020/02/25 | 395 | 405 | 395 | 402 | 58,700 |
2020/02/21 | 423 | 426 | 419 | 420 | 20,500 |
2020/02/20 | 428 | 434 | 421 | 423 | 39,000 |
2020/02/19 | 418 | 428 | 418 | 426 | 25,000 |
2020/02/18 | 420 | 420 | 413 | 417 | 48,800 |
2020/02/17 | 430 | 430 | 421 | 424 | 30,500 |
2020/02/14 | 433 | 435 | 430 | 431 | 45,100 |
2020/02/13 | 438 | 440 | 431 | 436 | 39,700 |
2020/02/12 | 444 | 444 | 433 | 440 | 40,400 |
2020/02/10 | 447 | 447 | 438 | 441 | 52,200 |
2020/02/07 | 465 | 465 | 448 | 449 | 38,400 |
2020/02/06 | 452 | 465 | 452 | 464 | 36,900 |
2020/02/05 | 445 | 454 | 445 | 450 | 37,300 |
2020/02/04 | 437 | 445 | 433 | 445 | 26,000 |
2020/02/03 | 425 | 443 | 420 | 438 | 86,600 |
2020/01/31 | 432 | 447 | 432 | 446 | 39,800 |
2020/01/30 | 451 | 454 | 434 | 436 | 78,000 |
2020/01/29 | 461 | 464 | 453 | 454 | 34,400 |
2020/01/28 | 451 | 460 | 448 | 456 | 65,400 |
2020/01/27 | 463 | 471 | 459 | 465 | 72,800 |
2020/01/24 | 495 | 495 | 475 | 478 | 71,900 |
2020/01/23 | 497 | 497 | 486 | 496 | 41,700 |
2020/01/22 | 492 | 497 | 488 | 496 | 40,300 |
2020/01/21 | 477 | 496 | 477 | 488 | 100,800 |
2020/01/20 | 484 | 487 | 472 | 477 | 76,300 |
2020/01/17 | 500 | 500 | 481 | 484 | 92,700 |
2020/01/16 | 504 | 519 | 492 | 501 | 163,200 |
2020/01/15 | 489 | 520 | 468 | 506 | 406,700 |
2020/01/14 | 497 | 498 | 460 | 481 | 215,200 |
2020/01/10 | 492 | 496 | 479 | 496 | 157,800 |
2020/01/09 | 466 | 486 | 466 | 486 | 116,600 |
2020/01/08 | 473 | 473 | 452 | 464 | 99,400 |
2020/01/07 | 455 | 474 | 454 | 472 | 104,300 |
2020/01/06 | 455 | 460 | 447 | 451 | 59,200 |