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
2022/12/30 620 650 610 626 295,800
2022/12/29 603 618 595 603 128,800
2022/12/28 574 613 566 613 173,400
2022/12/27 553 579 553 579 51,700
2022/12/26 564 571 546 551 44,800
2022/12/23 554 582 539 564 137,700
2022/12/22 543 561 530 554 80,300
2022/12/21 510 568 510 534 181,400
2022/12/20 528 531 504 509 89,300
2022/12/19 520 532 520 532 25,200
2022/12/16 525 535 524 524 22,600
2022/12/15 533 537 532 534 5,400
2022/12/14 526 534 526 534 13,700
2022/12/13 525 536 525 525 33,000
2022/12/12 514 525 514 520 17,800
2022/12/09 508 525 508 518 46,600
2022/12/08 518 518 506 510 20,500
2022/12/07 510 515 508 514 17,000
2022/12/06 516 520 511 512 21,300
2022/12/05 518 521 511 516 29,500
2022/12/02 523 523 516 518 46,600
2022/12/01 536 536 525 525 36,600
2022/11/30 537 547 533 535 34,700
2022/11/29 536 542 532 537 62,200
2022/11/28 552 552 539 541 45,400
2022/11/25 525 554 525 552 112,000
2022/11/24 524 529 521 528 31,900
2022/11/22 534 536 518 519 64,600
2022/11/21 525 539 524 537 58,800
2022/11/18 527 531 520 523 53,000
2022/11/17 515 528 513 528 59,500
2022/11/16 520 520 507 520 69,500
2022/11/15 514 535 509 518 177,000
2022/11/14 509 525 503 508 111,200
2022/11/11 503 504 492 503 89,300
2022/11/10 484 493 482 490 33,900
2022/11/09 485 491 482 490 28,000
2022/11/08 489 492 484 484 26,300
2022/11/07 499 499 486 486 65,200
2022/11/04 495 505 495 495 61,200
2022/11/02 493 500 491 497 44,500
2022/11/01 490 495 483 492 44,600
2022/10/31 485 488 472 486 88,900
2022/10/28 475 485 475 477 64,200
2022/10/27 486 492 477 477 36,200
2022/10/26 490 495 486 490 57,200
2022/10/25 482 489 479 486 50,700
2022/10/24 490 496 476 477 77,700
2022/10/21 497 498 480 482 145,800
2022/10/20 510 514 497 497 96,400
2022/10/19 504 517 497 507 184,500
2022/10/18 520 522 496 496 324,300
2022/10/17 534 542 508 512 567,500
2022/10/14 644 655 544 557 1,068,900
2022/10/13 631 638 616 636 82,400
2022/10/12 630 644 621 631 98,000
2022/10/11 621 640 618 629 127,900
2022/10/07 648 652 619 621 223,700
2022/10/06 621 658 606 658 164,300
2022/10/05 582 622 579 621 172,900
2022/10/04 585 589 579 581 70,100
2022/10/03 567 585 563 576 84,500
2022/09/30 571 574 559 568 43,200
2022/09/29 558 575 558 571 53,000
2022/09/28 558 570 546 558 68,100
2022/09/27 552 574 552 565 66,400
2022/09/26 542 561 542 550 50,800
2022/09/22 517 554 517 550 81,200
2022/09/21 531 533 513 528 111,800
2022/09/20 546 560 540 540 98,500
2022/09/16 558 560 545 545 86,100
2022/09/15 571 573 561 563 44,300
2022/09/14 567 580 563 570 75,300
2022/09/13 595 595 576 587 33,000
2022/09/12 576 593 567 590 67,400
2022/09/09 568 587 566 569 59,900
2022/09/08 554 574 551 565 65,100
2022/09/07 552 552 544 549 29,400
2022/09/06 548 561 546 552 45,700
2022/09/05 542 562 535 548 71,400
2022/09/02 557 560 544 551 84,900
2022/09/01 576 576 556 558 69,600
2022/08/31 574 587 569 579 47,800
2022/08/30 561 585 561 583 48,000
2022/08/29 545 568 540 561 65,400
2022/08/26 557 564 552 556 49,000
2022/08/25 575 577 557 557 37,300
2022/08/24 567 579 557 565 68,800
2022/08/23 541 569 537 567 75,900
2022/08/22 548 566 537 541 146,400
2022/08/19 577 580 552 557 133,700
2022/08/18 595 605 577 580 176,400
2022/08/17 566 595 560 595 230,300
2022/08/16 563 578 549 556 242,500
2022/08/15 549 569 537 559 211,600
2022/08/12 550 565 539 555 206,400
2022/08/10 500 549 500 534 312,200
2022/08/09 497 500 485 493 53,400
2022/08/08 485 510 480 498 197,700
2022/08/05 472 481 472 477 16,600
2022/08/04 476 477 471 473 9,700
2022/08/03 462 479 458 479 44,600
2022/08/02 465 466 462 462 11,900
2022/08/01 469 470 465 467 8,200
2022/07/29 477 477 465 471 29,800
2022/07/28 481 481 471 472 16,700
2022/07/27 471 483 471 475 26,300
2022/07/26 463 477 460 473 24,700
2022/07/25 465 469 461 463 14,000
2022/07/22 463 472 460 469 16,500
2022/07/21 464 473 464 468 26,500
2022/07/20 463 467 459 464 30,800
2022/07/19 458 467 455 463 29,500
2022/07/15 484 484 454 458 183,700
2022/07/14 465 493 459 484 152,700
2022/07/13 463 465 453 465 32,600
2022/07/12 460 460 454 455 15,700
2022/07/11 464 466 456 461 19,000
2022/07/08 461 466 459 460 28,400
2022/07/07 459 462 454 460 25,700
2022/07/06 462 467 461 465 7,900
2022/07/05 465 467 462 464 19,600
2022/07/04 468 468 463 465 19,500
2022/07/01 460 464 458 461 25,900
2022/06/30 473 473 459 459 24,600
2022/06/29 453 471 453 471 26,100
2022/06/28 461 467 452 459 25,300
2022/06/27 468 469 466 466 4,900
2022/06/24 467 470 464 468 12,400
2022/06/23 455 466 455 463 16,100
2022/06/22 463 463 452 452 8,900
2022/06/21 451 461 446 458 20,900
2022/06/20 447 450 438 439 19,000
2022/06/17 450 450 440 447 36,000
2022/06/16 460 464 454 457 20,600
2022/06/15 459 464 456 457 25,500
2022/06/14 457 464 455 462 13,900
2022/06/13 464 468 454 464 48,400
2022/06/10 461 473 454 467 82,200
2022/06/09 461 470 459 459 41,600
2022/06/08 462 470 459 466 34,100
2022/06/07 463 471 458 458 25,100
2022/06/06 463 467 459 465 16,300
2022/06/03 460 463 458 463 19,700
2022/06/02 453 466 453 459 43,200
2022/06/01 450 455 447 455 25,500
2022/05/31 452 452 447 450 16,200
2022/05/30 451 453 445 452 27,600
2022/05/27 448 449 444 448 7,900
2022/05/26 445 447 442 446 9,100
2022/05/25 449 449 439 441 11,300
2022/05/24 449 449 443 444 13,000
2022/05/23 451 451 446 449 12,700
2022/05/20 444 444 436 443 18,300
2022/05/19 432 444 432 443 41,700
2022/05/18 432 443 432 441 36,200
2022/05/17 431 433 429 430 17,400
2022/05/16 430 436 429 433 31,400
2022/05/13 420 431 420 430 28,300
2022/05/12 425 431 419 422 49,600
2022/05/11 427 432 426 427 8,600
2022/05/10 427 434 424 432 26,900
2022/05/09 430 434 427 427 7,600
2022/05/06 429 434 427 433 12,000
2022/05/02 424 435 424 429 14,600
2022/04/28 428 428 420 424 21,300
2022/04/27 417 426 416 426 20,000
2022/04/26 420 424 420 424 25,100
2022/04/25 428 428 422 422 20,600
2022/04/22 426 441 423 430 36,300
2022/04/21 431 433 425 428 25,300
2022/04/20 433 435 431 431 14,300
2022/04/19 433 437 433 433 6,200
2022/04/18 431 433 429 431 17,900
2022/04/15 449 449 428 435 144,800
2022/04/14 437 461 437 453 65,500
2022/04/13 439 448 439 444 17,700
2022/04/12 439 442 433 438 13,100
2022/04/11 449 454 443 443 23,500
2022/04/08 446 449 443 449 11,900
2022/04/07 445 445 438 444 19,400
2022/04/06 453 460 446 450 42,100
2022/04/05 457 459 450 453 21,200
2022/04/04 451 455 448 455 13,500
2022/04/01 445 451 441 449 28,200
2022/03/31 456 457 450 453 26,900
2022/03/30 452 455 447 454 22,600
2022/03/29 442 452 441 452 31,000
2022/03/28 439 442 436 442 18,700
2022/03/25 439 441 435 439 15,200
2022/03/24 434 439 432 439 13,200
2022/03/23 434 443 431 442 112,500
2022/03/22 436 437 425 427 36,000
2022/03/18 429 435 428 435 16,700
2022/03/17 425 435 425 430 55,600
2022/03/16 422 425 420 423 12,900
2022/03/15 423 424 416 420 18,000
2022/03/14 414 423 414 419 11,400
2022/03/11 419 425 411 416 23,700
2022/03/10 414 434 414 423 64,900
2022/03/09 413 418 400 406 88,500
2022/03/08 405 412 400 405 95,400
2022/03/07 416 417 407 413 27,400
2022/03/04 417 418 402 417 49,300
2022/03/03 412 412 400 409 86,800
2022/03/02 417 417 409 414 24,300
2022/03/01 422 425 417 417 25,600
2022/02/28 423 425 412 418 26,800
2022/02/25 399 415 399 415 24,800
2022/02/24 415 419 400 402 55,900
2022/02/22 424 424 417 417 26,700
2022/02/21 426 426 420 424 15,100
2022/02/18 415 428 415 426 35,700
2022/02/17 425 432 422 423 35,400
2022/02/16 427 429 421 428 23,100
2022/02/15 420 425 418 421 26,900
2022/02/14 427 427 420 423 32,400
2022/02/10 435 435 432 432 18,300
2022/02/09 428 437 428 430 20,100
2022/02/08 420 430 420 428 19,100
2022/02/07 429 429 419 419 22,700
2022/02/04 425 430 422 429 16,300
2022/02/03 428 429 425 427 14,000
2022/02/02 417 430 417 428 23,000
2022/02/01 417 424 413 416 25,200
2022/01/31 422 423 412 417 57,000
2022/01/28 411 416 408 414 25,200
2022/01/27 426 431 408 409 89,100
2022/01/26 423 426 421 422 28,700
2022/01/25 435 436 422 422 52,300
2022/01/24 431 438 427 437 23,000
2022/01/21 424 435 421 435 52,400
2022/01/20 431 432 421 429 37,400
2022/01/19 436 440 425 427 188,100
2022/01/18 432 439 429 439 89,500
2022/01/17 445 447 432 433 229,800
2022/01/14 454 476 454 475 177,200
2022/01/13 458 459 450 458 29,700
2022/01/12 458 458 452 457 33,400
2022/01/11 450 458 445 456 122,700
2022/01/07 457 497 449 453 1,177,200
2022/01/06 457 457 441 441 70,300
2022/01/05 459 466 452 457 64,000
2022/01/04 448 463 444 459 95,800

このページの先頭へ