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
2021/12/30 440 444 434 444 36,400
2021/12/29 426 439 425 436 58,100
2021/12/28 422 427 419 425 31,800
2021/12/27 423 428 422 422 40,000
2021/12/24 428 432 428 430 19,100
2021/12/23 435 437 428 429 33,500
2021/12/22 423 433 423 431 32,500
2021/12/21 420 428 414 427 55,900
2021/12/20 433 434 415 420 124,400
2021/12/17 439 439 432 436 32,900
2021/12/16 443 444 434 440 29,800
2021/12/15 434 443 434 437 42,100
2021/12/14 439 442 431 434 28,000
2021/12/13 450 450 435 446 76,000
2021/12/10 453 453 444 447 38,200
2021/12/09 457 463 453 455 27,900
2021/12/08 460 462 450 457 141,200
2021/12/07 443 458 443 458 49,800
2021/12/06 450 454 436 441 46,200
2021/12/03 430 451 429 451 56,000
2021/12/02 433 441 428 428 63,400
2021/12/01 435 448 428 441 45,600
2021/11/30 449 458 437 437 61,900
2021/11/29 455 459 438 442 129,800
2021/11/26 477 479 460 463 120,800
2021/11/25 480 480 468 477 60,100
2021/11/24 482 487 478 479 39,000
2021/11/22 478 487 477 484 28,600
2021/11/19 485 488 476 480 43,300
2021/11/18 486 489 480 483 58,000
2021/11/17 492 494 486 486 34,300
2021/11/16 495 506 490 490 45,500
2021/11/15 487 491 481 489 53,800
2021/11/12 487 487 479 480 35,200
2021/11/11 483 486 479 479 31,900
2021/11/10 489 489 478 485 30,500
2021/11/09 493 495 486 487 34,700
2021/11/08 480 492 478 492 58,800
2021/11/05 490 490 476 480 72,800
2021/11/04 494 501 493 494 47,300
2021/11/02 488 495 485 493 71,500
2021/11/01 491 494 484 489 74,600
2021/10/29 500 500 482 486 128,500
2021/10/28 503 507 491 499 116,500
2021/10/27 512 532 502 502 288,000
2021/10/26 566 576 508 512 1,047,400
2021/10/25 546 546 546 546 61,200
2021/10/22 467 473 465 466 33,900
2021/10/21 480 494 466 466 109,900
2021/10/20 487 488 472 475 84,100
2021/10/19 476 489 475 484 86,100
2021/10/18 491 491 467 471 157,100
2021/10/15 486 503 479 485 370,200
2021/10/14 542 555 534 544 95,600
2021/10/13 560 560 530 545 86,200
2021/10/12 568 571 546 553 104,200
2021/10/11 564 580 556 571 144,600
2021/10/08 541 557 535 555 58,600
2021/10/07 534 543 529 533 67,500
2021/10/06 520 534 516 529 83,900
2021/10/05 520 526 503 516 75,700
2021/10/04 527 542 511 520 74,100
2021/10/01 525 541 516 529 60,900
2021/09/30 544 545 508 525 158,600
2021/09/29 550 563 541 541 117,600
2021/09/28 570 587 557 570 371,200
2021/09/27 520 559 503 555 540,700
2021/09/24 485 500 485 494 74,400
2021/09/22 486 489 474 483 66,600
2021/09/21 487 494 484 491 37,500
2021/09/17 500 506 486 501 108,500
2021/09/16 509 514 494 500 120,300
2021/09/15 501 510 498 508 117,200
2021/09/14 508 509 494 505 86,600
2021/09/13 491 510 491 508 91,800
2021/09/10 483 493 480 492 79,600
2021/09/09 476 495 472 489 64,100
2021/09/08 473 477 471 477 17,000
2021/09/07 475 480 473 473 51,000
2021/09/06 466 488 466 475 83,900
2021/09/03 464 474 464 466 41,900
2021/09/02 457 465 456 465 53,100
2021/09/01 453 459 452 457 23,300
2021/08/31 459 459 453 453 24,200
2021/08/30 450 454 449 453 12,500
2021/08/27 457 457 450 450 29,800
2021/08/26 449 457 448 455 30,100
2021/08/25 445 449 440 448 37,000
2021/08/24 438 446 438 445 20,900
2021/08/23 436 446 436 440 16,800
2021/08/20 436 442 435 435 49,500
2021/08/19 441 442 436 436 24,600
2021/08/18 442 446 436 443 38,400
2021/08/17 445 446 441 441 32,700
2021/08/16 445 446 441 441 42,400
2021/08/13 453 453 446 451 8,100
2021/08/12 451 453 449 450 10,400
2021/08/11 448 454 447 450 30,500
2021/08/10 449 455 446 448 33,600
2021/08/06 447 449 443 446 14,500
2021/08/05 444 449 444 446 10,900
2021/08/04 459 459 441 445 53,600
2021/08/03 458 459 451 452 16,500
2021/08/02 456 465 456 461 20,300
2021/07/30 464 464 452 456 46,900
2021/07/29 459 462 456 457 19,600
2021/07/28 470 472 458 460 60,800
2021/07/27 480 481 472 474 56,900
2021/07/26 481 485 479 480 35,400
2021/07/21 474 483 473 473 41,100
2021/07/20 486 487 471 471 93,500
2021/07/19 503 515 490 491 101,500
2021/07/16 503 510 493 503 120,700
2021/07/15 520 541 502 510 644,400
2021/07/14 493 493 477 485 78,900
2021/07/13 490 499 484 499 95,600
2021/07/12 500 500 475 482 111,200
2021/07/09 450 489 448 487 230,600
2021/07/08 467 467 452 452 50,600
2021/07/07 464 471 460 462 20,600
2021/07/06 464 471 459 467 73,800
2021/07/05 464 466 457 462 48,100
2021/07/02 455 463 455 456 16,900
2021/07/01 467 469 454 455 61,800
2021/06/30 465 470 458 463 67,600
2021/06/29 462 462 454 455 43,900
2021/06/28 459 465 458 464 63,800
2021/06/25 451 461 451 459 46,400
2021/06/24 453 458 450 454 13,400
2021/06/23 445 462 445 453 25,600
2021/06/22 444 458 444 452 27,800
2021/06/21 441 447 439 441 63,700
2021/06/18 459 459 445 446 45,400
2021/06/17 458 463 452 459 21,800
2021/06/16 462 462 453 458 38,400
2021/06/15 460 464 456 457 41,600
2021/06/14 457 464 452 463 69,900
2021/06/11 452 452 445 450 31,900
2021/06/10 450 457 448 452 25,500
2021/06/09 444 457 443 450 49,800
2021/06/08 442 448 442 444 10,900
2021/06/07 444 446 439 442 20,200
2021/06/04 447 448 441 443 15,900
2021/06/03 440 452 440 447 44,900
2021/06/02 441 444 436 441 55,800
2021/06/01 436 446 433 440 65,100
2021/05/31 445 446 435 436 58,000
2021/05/28 442 444 437 443 30,900
2021/05/27 440 448 437 441 34,900
2021/05/26 443 447 439 444 25,400
2021/05/25 447 450 442 443 32,000
2021/05/24 448 455 443 449 55,000
2021/05/21 445 452 444 448 33,300
2021/05/20 445 450 443 450 19,100
2021/05/19 438 453 438 445 30,300
2021/05/18 439 454 434 443 80,900
2021/05/17 446 448 434 434 73,900
2021/05/14 440 452 440 448 45,300
2021/05/13 440 448 436 438 67,000
2021/05/12 446 449 439 440 84,300
2021/05/11 463 463 446 446 91,400
2021/05/10 455 463 451 456 88,500
2021/05/07 452 461 450 453 64,900
2021/05/06 449 459 447 455 78,800
2021/04/30 441 450 441 445 50,700
2021/04/28 446 447 441 441 112,500
2021/04/27 453 456 448 449 95,500
2021/04/26 461 469 451 453 177,400
2021/04/23 454 464 451 453 60,800
2021/04/22 464 466 450 459 145,000
2021/04/21 490 490 458 460 190,900
2021/04/20 482 500 479 495 139,300
2021/04/19 470 493 467 484 110,000
2021/04/16 486 488 463 477 238,700
2021/04/15 480 489 461 485 318,000
2021/04/14 463 463 447 457 113,700
2021/04/13 476 476 462 462 79,900
2021/04/12 469 486 461 479 129,400
2021/04/09 459 477 458 469 89,900
2021/04/08 470 470 455 457 95,200
2021/04/07 462 471 457 471 86,300
2021/04/06 467 467 458 460 45,600
2021/04/05 470 471 462 467 27,100
2021/04/02 465 474 460 468 67,800
2021/04/01 463 467 458 460 27,600
2021/03/31 470 470 460 464 51,300
2021/03/30 455 470 453 467 110,300
2021/03/29 465 465 450 453 64,600
2021/03/26 462 467 458 465 29,100
2021/03/25 452 463 450 462 56,000
2021/03/24 457 460 448 451 97,100
2021/03/23 477 477 460 460 49,600
2021/03/22 482 483 473 475 86,300
2021/03/19 471 483 471 483 77,900
2021/03/18 475 485 475 478 192,200
2021/03/17 461 471 455 470 81,100
2021/03/16 480 480 456 461 204,700
2021/03/15 465 480 460 477 268,800
2021/03/12 463 464 456 460 64,900
2021/03/11 462 463 455 461 49,600
2021/03/10 453 462 451 459 47,100
2021/03/09 449 460 442 458 97,200
2021/03/08 444 450 442 445 74,200
2021/03/05 444 444 431 438 103,400
2021/03/04 443 446 440 445 65,100
2021/03/03 456 457 441 443 149,000
2021/03/02 477 485 455 455 307,100
2021/03/01 461 516 460 476 1,369,700
2021/02/26 455 457 440 440 109,300
2021/02/25 454 461 454 455 59,200
2021/02/24 470 470 452 452 114,300
2021/02/22 464 470 459 464 63,600
2021/02/19 463 467 457 460 48,400
2021/02/18 481 487 461 463 144,100
2021/02/17 461 475 461 472 86,900
2021/02/16 472 476 461 463 116,900
2021/02/15 480 495 463 464 568,900
2021/02/12 454 459 450 456 44,300
2021/02/10 454 462 443 457 58,600
2021/02/09 459 460 452 455 64,900
2021/02/08 460 466 456 458 81,100
2021/02/05 465 467 460 461 59,300
2021/02/04 460 469 458 462 98,400
2021/02/03 465 465 458 459 63,200
2021/02/02 455 465 453 461 77,400
2021/02/01 440 459 437 453 101,100
2021/01/29 457 460 440 443 175,700
2021/01/28 450 465 450 460 160,500
2021/01/27 452 468 452 459 92,700
2021/01/26 465 465 450 452 176,200
2021/01/25 460 470 456 466 82,800
2021/01/22 464 472 456 457 173,100
2021/01/21 447 476 442 469 294,500
2021/01/20 442 451 437 442 164,600
2021/01/19 424 440 424 434 163,900
2021/01/18 420 431 420 425 150,900
2021/01/15 418 436 414 419 513,200
2021/01/14 486 491 466 466 283,000
2021/01/13 492 501 480 484 264,300
2021/01/12 484 504 473 492 340,300
2021/01/08 470 487 468 474 228,200
2021/01/07 473 479 467 470 110,100
2021/01/06 475 481 467 473 198,600
2021/01/05 485 486 466 466 263,500
2021/01/04 505 506 481 485 318,500

このページの先頭へ