日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ