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 |
---|---|---|---|---|---|
2023/12/29 | 787 | 787 | 771 | 779 | 58,000 |
2023/12/28 | 776 | 787 | 770 | 787 | 18,900 |
2023/12/27 | 772 | 779 | 768 | 774 | 18,300 |
2023/12/26 | 770 | 775 | 755 | 773 | 42,700 |
2023/12/25 | 793 | 800 | 769 | 771 | 61,000 |
2023/12/22 | 791 | 801 | 788 | 788 | 27,200 |
2023/12/21 | 793 | 797 | 785 | 785 | 22,000 |
2023/12/20 | 804 | 810 | 801 | 804 | 28,100 |
2023/12/19 | 787 | 799 | 787 | 796 | 19,200 |
2023/12/18 | 801 | 804 | 783 | 787 | 57,300 |
2023/12/15 | 798 | 811 | 791 | 811 | 23,500 |
2023/12/14 | 805 | 815 | 799 | 799 | 30,700 |
2023/12/13 | 806 | 806 | 784 | 796 | 28,400 |
2023/12/12 | 801 | 819 | 800 | 810 | 42,200 |
2023/12/11 | 777 | 795 | 777 | 793 | 23,400 |
2023/12/08 | 788 | 792 | 767 | 773 | 62,700 |
2023/12/07 | 805 | 816 | 789 | 807 | 40,000 |
2023/12/06 | 800 | 805 | 795 | 801 | 20,800 |
2023/12/05 | 830 | 830 | 790 | 790 | 37,000 |
2023/12/04 | 825 | 830 | 811 | 830 | 20,100 |
2023/12/01 | 820 | 826 | 812 | 825 | 20,900 |
2023/11/30 | 828 | 828 | 801 | 811 | 26,400 |
2023/11/29 | 824 | 827 | 807 | 825 | 30,700 |
2023/11/28 | 808 | 833 | 801 | 817 | 46,900 |
2023/11/27 | 819 | 829 | 794 | 794 | 40,600 |
2023/11/24 | 816 | 828 | 800 | 821 | 49,300 |
2023/11/22 | 788 | 815 | 779 | 804 | 83,100 |
2023/11/21 | 759 | 788 | 753 | 779 | 56,700 |
2023/11/20 | 754 | 768 | 751 | 759 | 67,500 |
2023/11/17 | 749 | 757 | 745 | 754 | 33,800 |
2023/11/16 | 750 | 762 | 742 | 755 | 60,800 |
2023/11/15 | 776 | 777 | 747 | 748 | 71,800 |
2023/11/14 | 775 | 785 | 770 | 770 | 20,200 |
2023/11/13 | 775 | 795 | 775 | 778 | 49,300 |
2023/11/10 | 786 | 786 | 769 | 774 | 42,000 |
2023/11/09 | 790 | 799 | 775 | 797 | 46,200 |
2023/11/08 | 813 | 817 | 788 | 788 | 46,600 |
2023/11/07 | 794 | 812 | 782 | 810 | 60,400 |
2023/11/06 | 805 | 805 | 777 | 784 | 76,200 |
2023/11/02 | 777 | 795 | 769 | 786 | 65,400 |
2023/11/01 | 783 | 785 | 760 | 769 | 32,100 |
2023/10/31 | 744 | 779 | 727 | 779 | 102,300 |
2023/10/30 | 757 | 759 | 738 | 743 | 97,400 |
2023/10/27 | 739 | 765 | 737 | 761 | 51,200 |
2023/10/26 | 761 | 764 | 736 | 739 | 150,000 |
2023/10/25 | 767 | 792 | 744 | 789 | 104,900 |
2023/10/24 | 740 | 752 | 718 | 740 | 130,800 |
2023/10/23 | 765 | 773 | 732 | 739 | 169,300 |
2023/10/20 | 750 | 771 | 744 | 761 | 65,000 |
2023/10/19 | 750 | 765 | 742 | 758 | 117,300 |
2023/10/18 | 800 | 800 | 759 | 760 | 197,500 |
2023/10/17 | 786 | 837 | 767 | 805 | 402,300 |
2023/10/16 | 745 | 807 | 737 | 786 | 827,200 |
2023/10/13 | 686 | 763 | 652 | 748 | 1,917,300 |
2023/10/12 | 686 | 686 | 667 | 681 | 92,600 |
2023/10/11 | 695 | 695 | 682 | 685 | 44,800 |
2023/10/10 | 690 | 704 | 682 | 696 | 52,500 |
2023/10/06 | 671 | 684 | 667 | 673 | 40,900 |
2023/10/05 | 663 | 674 | 653 | 672 | 48,900 |
2023/10/04 | 660 | 681 | 639 | 643 | 146,200 |
2023/10/03 | 705 | 711 | 660 | 667 | 250,400 |
2023/10/02 | 706 | 739 | 702 | 702 | 171,000 |
2023/09/29 | 720 | 720 | 704 | 705 | 43,300 |
2023/09/28 | 717 | 721 | 708 | 711 | 22,500 |
2023/09/27 | 706 | 718 | 704 | 716 | 29,500 |
2023/09/26 | 721 | 721 | 710 | 710 | 12,200 |
2023/09/25 | 715 | 731 | 714 | 722 | 49,000 |
2023/09/22 | 679 | 704 | 678 | 700 | 46,000 |
2023/09/21 | 706 | 709 | 685 | 689 | 65,900 |
2023/09/20 | 714 | 720 | 707 | 709 | 40,600 |
2023/09/19 | 709 | 714 | 706 | 712 | 10,400 |
2023/09/15 | 724 | 725 | 706 | 709 | 28,600 |
2023/09/14 | 710 | 724 | 710 | 721 | 24,100 |
2023/09/13 | 708 | 716 | 707 | 712 | 13,100 |
2023/09/12 | 719 | 719 | 707 | 712 | 16,000 |
2023/09/11 | 719 | 720 | 709 | 712 | 35,900 |
2023/09/08 | 716 | 721 | 711 | 713 | 25,700 |
2023/09/07 | 720 | 725 | 713 | 716 | 22,400 |
2023/09/06 | 721 | 736 | 708 | 725 | 126,100 |
2023/09/05 | 740 | 740 | 716 | 724 | 50,100 |
2023/09/04 | 708 | 744 | 708 | 743 | 100,100 |
2023/09/01 | 701 | 709 | 699 | 708 | 21,800 |
2023/08/31 | 695 | 710 | 694 | 708 | 31,600 |
2023/08/30 | 679 | 696 | 679 | 695 | 41,000 |
2023/08/29 | 695 | 697 | 684 | 687 | 31,100 |
2023/08/28 | 696 | 696 | 689 | 693 | 14,100 |
2023/08/25 | 691 | 699 | 688 | 694 | 35,300 |
2023/08/24 | 718 | 718 | 698 | 701 | 36,300 |
2023/08/23 | 700 | 720 | 693 | 715 | 66,400 |
2023/08/22 | 707 | 707 | 686 | 698 | 36,600 |
2023/08/21 | 687 | 707 | 687 | 701 | 73,900 |
2023/08/18 | 675 | 707 | 671 | 687 | 91,100 |
2023/08/17 | 688 | 692 | 663 | 684 | 115,500 |
2023/08/16 | 693 | 703 | 679 | 698 | 61,100 |
2023/08/15 | 685 | 709 | 680 | 698 | 172,200 |
2023/08/14 | 670 | 679 | 666 | 674 | 28,800 |
2023/08/10 | 677 | 677 | 653 | 668 | 48,200 |
2023/08/09 | 677 | 685 | 665 | 677 | 49,400 |
2023/08/08 | 652 | 682 | 652 | 670 | 59,000 |
2023/08/07 | 644 | 654 | 633 | 651 | 58,000 |
2023/08/04 | 638 | 653 | 638 | 644 | 59,600 |
2023/08/03 | 642 | 647 | 632 | 643 | 66,400 |
2023/08/02 | 659 | 659 | 641 | 644 | 38,800 |
2023/08/01 | 656 | 669 | 653 | 667 | 39,500 |
2023/07/31 | 649 | 665 | 642 | 656 | 59,800 |
2023/07/28 | 650 | 652 | 632 | 636 | 139,600 |
2023/07/27 | 653 | 662 | 643 | 656 | 43,800 |
2023/07/26 | 666 | 666 | 651 | 653 | 76,500 |
2023/07/25 | 669 | 690 | 661 | 672 | 73,100 |
2023/07/24 | 684 | 711 | 662 | 672 | 130,600 |
2023/07/21 | 683 | 699 | 673 | 678 | 114,100 |
2023/07/20 | 698 | 707 | 666 | 683 | 254,800 |
2023/07/19 | 671 | 720 | 665 | 697 | 520,400 |
2023/07/18 | 638 | 696 | 631 | 665 | 2,467,500 |
2023/07/14 | 560 | 647 | 548 | 647 | 458,900 |
2023/07/13 | 543 | 555 | 542 | 547 | 68,800 |
2023/07/12 | 548 | 550 | 541 | 541 | 65,900 |
2023/07/11 | 547 | 554 | 547 | 547 | 42,900 |
2023/07/10 | 555 | 555 | 546 | 546 | 39,700 |
2023/07/07 | 543 | 556 | 535 | 549 | 30,900 |
2023/07/06 | 558 | 558 | 548 | 551 | 38,300 |
2023/07/05 | 561 | 565 | 556 | 558 | 29,400 |
2023/07/04 | 561 | 569 | 561 | 562 | 24,300 |
2023/07/03 | 568 | 572 | 562 | 562 | 28,300 |
2023/06/30 | 564 | 568 | 560 | 564 | 18,900 |
2023/06/29 | 559 | 566 | 559 | 562 | 28,600 |
2023/06/28 | 559 | 565 | 552 | 557 | 46,800 |
2023/06/27 | 552 | 559 | 546 | 556 | 27,700 |
2023/06/26 | 548 | 555 | 539 | 552 | 32,600 |
2023/06/23 | 555 | 556 | 542 | 549 | 42,500 |
2023/06/22 | 556 | 562 | 553 | 555 | 30,000 |
2023/06/21 | 550 | 560 | 550 | 557 | 31,500 |
2023/06/20 | 554 | 555 | 544 | 552 | 28,300 |
2023/06/19 | 556 | 557 | 551 | 555 | 36,600 |
2023/06/16 | 547 | 560 | 547 | 554 | 22,800 |
2023/06/15 | 546 | 554 | 543 | 547 | 23,800 |
2023/06/14 | 561 | 561 | 547 | 549 | 33,700 |
2023/06/13 | 567 | 568 | 555 | 557 | 26,700 |
2023/06/12 | 559 | 569 | 557 | 566 | 35,000 |
2023/06/09 | 560 | 566 | 555 | 555 | 35,200 |
2023/06/08 | 562 | 572 | 552 | 555 | 64,500 |
2023/06/07 | 552 | 565 | 550 | 561 | 90,500 |
2023/06/06 | 539 | 553 | 537 | 549 | 38,000 |
2023/06/05 | 540 | 543 | 539 | 540 | 33,000 |
2023/06/02 | 530 | 537 | 529 | 535 | 33,700 |
2023/06/01 | 530 | 540 | 530 | 531 | 29,500 |
2023/05/31 | 540 | 540 | 529 | 529 | 31,000 |
2023/05/30 | 534 | 544 | 530 | 538 | 65,600 |
2023/05/29 | 532 | 537 | 531 | 534 | 36,900 |
2023/05/26 | 526 | 537 | 526 | 527 | 38,500 |
2023/05/25 | 535 | 540 | 527 | 527 | 64,300 |
2023/05/24 | 532 | 542 | 531 | 537 | 36,100 |
2023/05/23 | 539 | 540 | 530 | 537 | 75,100 |
2023/05/22 | 534 | 543 | 534 | 541 | 46,800 |
2023/05/19 | 540 | 540 | 535 | 535 | 36,500 |
2023/05/18 | 545 | 546 | 537 | 538 | 35,600 |
2023/05/17 | 547 | 548 | 541 | 543 | 35,300 |
2023/05/16 | 551 | 551 | 542 | 547 | 23,600 |
2023/05/15 | 545 | 552 | 538 | 548 | 39,800 |
2023/05/12 | 547 | 550 | 540 | 547 | 44,900 |
2023/05/11 | 546 | 554 | 546 | 553 | 34,600 |
2023/05/10 | 554 | 561 | 546 | 548 | 62,800 |
2023/05/09 | 540 | 549 | 534 | 546 | 100,900 |
2023/05/08 | 550 | 551 | 538 | 539 | 67,700 |
2023/05/02 | 553 | 555 | 545 | 545 | 46,800 |
2023/05/01 | 553 | 561 | 549 | 556 | 34,900 |
2023/04/28 | 548 | 551 | 539 | 545 | 52,100 |
2023/04/27 | 551 | 555 | 541 | 541 | 86,000 |
2023/04/26 | 549 | 556 | 546 | 552 | 29,900 |
2023/04/25 | 564 | 566 | 549 | 553 | 32,700 |
2023/04/24 | 552 | 562 | 549 | 560 | 48,100 |
2023/04/21 | 562 | 562 | 548 | 552 | 65,100 |
2023/04/20 | 580 | 580 | 559 | 562 | 94,300 |
2023/04/19 | 607 | 624 | 577 | 577 | 125,000 |
2023/04/18 | 571 | 611 | 567 | 607 | 315,200 |
2023/04/17 | 554 | 570 | 540 | 570 | 243,200 |
2023/04/14 | 603 | 603 | 519 | 534 | 689,000 |
2023/04/13 | 589 | 605 | 583 | 595 | 148,400 |
2023/04/12 | 592 | 595 | 578 | 587 | 97,800 |
2023/04/11 | 589 | 593 | 578 | 589 | 84,000 |
2023/04/10 | 575 | 588 | 571 | 583 | 94,800 |
2023/04/07 | 584 | 586 | 570 | 575 | 103,000 |
2023/04/06 | 552 | 587 | 551 | 580 | 261,700 |
2023/04/05 | 564 | 564 | 551 | 552 | 28,800 |
2023/04/04 | 581 | 581 | 565 | 567 | 39,800 |
2023/04/03 | 581 | 581 | 574 | 580 | 43,200 |
2023/03/31 | 572 | 576 | 563 | 573 | 32,400 |
2023/03/30 | 571 | 582 | 564 | 569 | 26,800 |
2023/03/29 | 570 | 582 | 570 | 575 | 36,300 |
2023/03/28 | 582 | 591 | 565 | 569 | 97,700 |
2023/03/27 | 573 | 583 | 568 | 582 | 53,900 |
2023/03/24 | 565 | 576 | 565 | 575 | 84,200 |
2023/03/23 | 545 | 571 | 544 | 565 | 98,500 |
2023/03/22 | 540 | 554 | 536 | 550 | 110,700 |
2023/03/20 | 557 | 557 | 528 | 530 | 88,300 |
2023/03/17 | 551 | 565 | 545 | 562 | 122,200 |
2023/03/16 | 525 | 535 | 522 | 531 | 70,000 |
2023/03/15 | 519 | 538 | 519 | 535 | 60,000 |
2023/03/14 | 522 | 522 | 504 | 512 | 126,500 |
2023/03/13 | 530 | 534 | 520 | 528 | 69,700 |
2023/03/10 | 552 | 554 | 536 | 540 | 141,200 |
2023/03/09 | 565 | 567 | 555 | 555 | 56,800 |
2023/03/08 | 562 | 566 | 558 | 562 | 41,900 |
2023/03/07 | 564 | 573 | 562 | 566 | 32,700 |
2023/03/06 | 562 | 573 | 557 | 564 | 97,200 |
2023/03/03 | 546 | 554 | 543 | 553 | 55,100 |
2023/03/02 | 553 | 553 | 546 | 551 | 31,800 |
2023/03/01 | 550 | 556 | 545 | 550 | 38,300 |
2023/02/28 | 558 | 565 | 554 | 556 | 44,000 |
2023/02/27 | 550 | 565 | 549 | 561 | 45,800 |
2023/02/24 | 543 | 555 | 539 | 553 | 29,800 |
2023/02/22 | 557 | 557 | 543 | 544 | 47,600 |
2023/02/21 | 564 | 565 | 558 | 560 | 49,100 |
2023/02/20 | 564 | 569 | 560 | 564 | 25,200 |
2023/02/17 | 561 | 577 | 561 | 564 | 50,200 |
2023/02/16 | 557 | 567 | 557 | 567 | 32,700 |
2023/02/15 | 568 | 568 | 553 | 556 | 51,400 |
2023/02/14 | 549 | 566 | 547 | 566 | 32,700 |
2023/02/13 | 554 | 556 | 544 | 549 | 40,800 |
2023/02/10 | 559 | 559 | 545 | 552 | 29,100 |
2023/02/09 | 561 | 569 | 553 | 559 | 28,800 |
2023/02/08 | 562 | 564 | 551 | 558 | 19,400 |
2023/02/07 | 556 | 562 | 554 | 560 | 40,300 |
2023/02/06 | 545 | 556 | 543 | 556 | 30,600 |
2023/02/03 | 551 | 551 | 542 | 545 | 42,000 |
2023/02/02 | 571 | 572 | 555 | 556 | 36,300 |
2023/02/01 | 566 | 574 | 565 | 565 | 23,500 |
2023/01/31 | 564 | 568 | 559 | 566 | 23,700 |
2023/01/30 | 579 | 579 | 557 | 560 | 97,000 |
2023/01/27 | 556 | 580 | 555 | 579 | 79,400 |
2023/01/26 | 551 | 560 | 549 | 554 | 23,400 |
2023/01/25 | 545 | 556 | 541 | 550 | 25,600 |
2023/01/24 | 546 | 552 | 546 | 547 | 41,900 |
2023/01/23 | 543 | 551 | 541 | 547 | 44,100 |
2023/01/20 | 537 | 540 | 528 | 537 | 68,600 |
2023/01/19 | 548 | 549 | 537 | 537 | 33,800 |
2023/01/18 | 548 | 550 | 534 | 548 | 77,400 |
2023/01/17 | 549 | 573 | 548 | 548 | 107,200 |
2023/01/16 | 536 | 560 | 521 | 547 | 158,100 |
2023/01/13 | 590 | 590 | 531 | 536 | 481,100 |
2023/01/12 | 611 | 613 | 546 | 600 | 428,000 |
2023/01/11 | 610 | 615 | 597 | 603 | 59,200 |
2023/01/10 | 594 | 610 | 589 | 603 | 75,500 |
2023/01/06 | 584 | 597 | 577 | 584 | 67,200 |
2023/01/05 | 622 | 622 | 590 | 590 | 87,100 |
2023/01/04 | 629 | 649 | 612 | 612 | 128,800 |