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 |
|---|---|---|---|---|---|
| 2024/12/30 | 730 | 750 | 723 | 744 | 50,900 |
| 2024/12/27 | 711 | 724 | 710 | 724 | 15,400 |
| 2024/12/26 | 713 | 719 | 705 | 711 | 17,500 |
| 2024/12/25 | 723 | 723 | 690 | 720 | 29,400 |
| 2024/12/24 | 726 | 729 | 716 | 724 | 17,800 |
| 2024/12/23 | 709 | 735 | 708 | 730 | 49,600 |
| 2024/12/20 | 716 | 716 | 697 | 703 | 15,800 |
| 2024/12/19 | 695 | 715 | 689 | 710 | 17,900 |
| 2024/12/18 | 718 | 718 | 702 | 704 | 20,700 |
| 2024/12/17 | 695 | 723 | 695 | 722 | 36,700 |
| 2024/12/16 | 680 | 695 | 679 | 694 | 135,900 |
| 2024/12/13 | 669 | 690 | 669 | 689 | 16,300 |
| 2024/12/12 | 685 | 688 | 670 | 673 | 22,000 |
| 2024/12/11 | 699 | 709 | 676 | 686 | 36,200 |
| 2024/12/10 | 695 | 712 | 695 | 701 | 28,300 |
| 2024/12/09 | 693 | 696 | 686 | 692 | 14,700 |
| 2024/12/06 | 689 | 702 | 675 | 683 | 63,500 |
| 2024/12/05 | 648 | 694 | 645 | 690 | 79,300 |
| 2024/12/04 | 647 | 647 | 642 | 644 | 9,100 |
| 2024/12/03 | 643 | 648 | 637 | 647 | 18,300 |
| 2024/12/02 | 657 | 664 | 643 | 643 | 21,200 |
| 2024/11/29 | 657 | 657 | 637 | 649 | 18,000 |
| 2024/11/28 | 626 | 647 | 619 | 647 | 31,500 |
| 2024/11/27 | 631 | 632 | 619 | 622 | 67,100 |
| 2024/11/26 | 637 | 637 | 631 | 632 | 15,200 |
| 2024/11/25 | 640 | 643 | 635 | 635 | 9,800 |
| 2024/11/22 | 639 | 639 | 633 | 639 | 7,400 |
| 2024/11/21 | 637 | 638 | 634 | 638 | 5,300 |
| 2024/11/20 | 638 | 644 | 635 | 635 | 12,700 |
| 2024/11/19 | 641 | 641 | 638 | 641 | 5,000 |
| 2024/11/18 | 641 | 648 | 637 | 639 | 6,600 |
| 2024/11/15 | 651 | 651 | 637 | 639 | 23,600 |
| 2024/11/14 | 658 | 659 | 645 | 646 | 34,600 |
| 2024/11/13 | 657 | 668 | 656 | 656 | 11,400 |
| 2024/11/12 | 665 | 668 | 656 | 656 | 11,100 |
| 2024/11/11 | 661 | 663 | 657 | 663 | 15,000 |
| 2024/11/08 | 661 | 665 | 657 | 659 | 23,300 |
| 2024/11/07 | 661 | 663 | 656 | 659 | 41,400 |
| 2024/11/06 | 661 | 663 | 650 | 656 | 27,800 |
| 2024/11/05 | 665 | 669 | 662 | 662 | 8,500 |
| 2024/11/01 | 670 | 670 | 661 | 665 | 4,900 |
| 2024/10/31 | 665 | 675 | 656 | 674 | 25,900 |
| 2024/10/30 | 667 | 676 | 664 | 664 | 82,000 |
| 2024/10/29 | 663 | 677 | 663 | 663 | 16,400 |
| 2024/10/28 | 660 | 674 | 659 | 664 | 22,900 |
| 2024/10/25 | 672 | 680 | 656 | 659 | 21,900 |
| 2024/10/24 | 656 | 677 | 656 | 674 | 26,600 |
| 2024/10/23 | 665 | 671 | 659 | 660 | 20,200 |
| 2024/10/22 | 688 | 688 | 659 | 667 | 67,300 |
| 2024/10/21 | 684 | 688 | 681 | 687 | 45,500 |
| 2024/10/18 | 695 | 695 | 681 | 681 | 29,200 |
| 2024/10/17 | 696 | 696 | 681 | 692 | 39,500 |
| 2024/10/16 | 695 | 710 | 690 | 690 | 26,600 |
| 2024/10/15 | 695 | 709 | 693 | 699 | 27,000 |
| 2024/10/11 | 721 | 731 | 675 | 692 | 93,800 |
| 2024/10/10 | 730 | 740 | 718 | 719 | 27,200 |
| 2024/10/09 | 744 | 744 | 727 | 727 | 21,500 |
| 2024/10/08 | 737 | 746 | 736 | 736 | 17,500 |
| 2024/10/07 | 739 | 743 | 737 | 739 | 17,800 |
| 2024/10/04 | 727 | 736 | 727 | 732 | 7,600 |
| 2024/10/03 | 744 | 745 | 726 | 727 | 22,700 |
| 2024/10/02 | 748 | 748 | 731 | 734 | 23,600 |
| 2024/10/01 | 748 | 750 | 744 | 748 | 8,700 |
| 2024/09/30 | 743 | 754 | 740 | 748 | 20,500 |
| 2024/09/27 | 761 | 766 | 750 | 758 | 20,300 |
| 2024/09/26 | 745 | 761 | 737 | 758 | 34,100 |
| 2024/09/25 | 748 | 748 | 734 | 735 | 14,900 |
| 2024/09/24 | 755 | 755 | 741 | 745 | 20,800 |
| 2024/09/20 | 762 | 764 | 753 | 755 | 63,700 |
| 2024/09/19 | 741 | 753 | 741 | 747 | 22,200 |
| 2024/09/18 | 737 | 747 | 735 | 741 | 14,000 |
| 2024/09/17 | 740 | 755 | 721 | 732 | 43,800 |
| 2024/09/13 | 718 | 737 | 717 | 737 | 19,500 |
| 2024/09/12 | 713 | 733 | 713 | 723 | 17,600 |
| 2024/09/11 | 740 | 740 | 702 | 713 | 44,100 |
| 2024/09/10 | 731 | 744 | 730 | 740 | 15,600 |
| 2024/09/09 | 705 | 732 | 705 | 726 | 49,500 |
| 2024/09/06 | 718 | 723 | 710 | 720 | 11,200 |
| 2024/09/05 | 700 | 727 | 700 | 713 | 19,900 |
| 2024/09/04 | 729 | 729 | 704 | 707 | 49,600 |
| 2024/09/03 | 729 | 748 | 729 | 736 | 19,500 |
| 2024/09/02 | 750 | 751 | 731 | 732 | 17,000 |
| 2024/08/30 | 760 | 764 | 749 | 749 | 22,900 |
| 2024/08/29 | 751 | 756 | 740 | 745 | 20,200 |
| 2024/08/28 | 763 | 764 | 751 | 762 | 16,100 |
| 2024/08/27 | 751 | 769 | 744 | 763 | 41,500 |
| 2024/08/26 | 726 | 764 | 725 | 760 | 60,700 |
| 2024/08/23 | 723 | 726 | 714 | 725 | 20,800 |
| 2024/08/22 | 718 | 730 | 715 | 727 | 13,000 |
| 2024/08/21 | 711 | 725 | 711 | 716 | 17,600 |
| 2024/08/20 | 712 | 721 | 711 | 715 | 19,000 |
| 2024/08/19 | 710 | 712 | 700 | 703 | 19,900 |
| 2024/08/16 | 716 | 717 | 705 | 714 | 30,600 |
| 2024/08/15 | 700 | 716 | 692 | 707 | 31,800 |
| 2024/08/14 | 696 | 716 | 689 | 709 | 31,000 |
| 2024/08/13 | 689 | 703 | 685 | 692 | 33,100 |
| 2024/08/09 | 691 | 691 | 671 | 681 | 29,800 |
| 2024/08/08 | 654 | 689 | 654 | 681 | 52,000 |
| 2024/08/07 | 613 | 683 | 601 | 662 | 156,200 |
| 2024/08/06 | 631 | 650 | 600 | 617 | 127,500 |
| 2024/08/05 | 661 | 667 | 591 | 591 | 273,700 |
| 2024/08/02 | 732 | 732 | 686 | 691 | 235,500 |
| 2024/08/01 | 771 | 771 | 743 | 753 | 63,700 |
| 2024/07/31 | 755 | 774 | 752 | 774 | 37,700 |
| 2024/07/30 | 775 | 775 | 758 | 758 | 83,000 |
| 2024/07/29 | 776 | 787 | 772 | 775 | 20,500 |
| 2024/07/26 | 774 | 783 | 772 | 773 | 19,100 |
| 2024/07/25 | 775 | 788 | 764 | 774 | 70,000 |
| 2024/07/24 | 812 | 812 | 783 | 783 | 55,500 |
| 2024/07/23 | 767 | 806 | 761 | 797 | 114,700 |
| 2024/07/22 | 760 | 778 | 748 | 767 | 114,700 |
| 2024/07/19 | 790 | 800 | 763 | 763 | 106,200 |
| 2024/07/18 | 782 | 788 | 779 | 782 | 26,700 |
| 2024/07/17 | 784 | 789 | 761 | 782 | 99,500 |
| 2024/07/16 | 808 | 834 | 773 | 783 | 174,900 |
| 2024/07/12 | 818 | 874 | 784 | 784 | 314,900 |
| 2024/07/11 | 826 | 829 | 818 | 827 | 26,600 |
| 2024/07/10 | 836 | 836 | 815 | 822 | 35,700 |
| 2024/07/09 | 838 | 844 | 828 | 828 | 58,400 |
| 2024/07/08 | 850 | 856 | 838 | 838 | 27,800 |
| 2024/07/05 | 860 | 875 | 835 | 840 | 60,300 |
| 2024/07/04 | 872 | 873 | 858 | 858 | 37,400 |
| 2024/07/03 | 859 | 879 | 859 | 872 | 73,600 |
| 2024/07/02 | 856 | 862 | 843 | 855 | 42,600 |
| 2024/07/01 | 859 | 878 | 849 | 852 | 58,100 |
| 2024/06/28 | 860 | 862 | 846 | 854 | 31,900 |
| 2024/06/27 | 843 | 871 | 841 | 860 | 66,600 |
| 2024/06/26 | 844 | 850 | 835 | 839 | 26,200 |
| 2024/06/25 | 814 | 845 | 814 | 843 | 36,100 |
| 2024/06/24 | 817 | 827 | 807 | 812 | 31,900 |
| 2024/06/21 | 813 | 835 | 813 | 825 | 33,300 |
| 2024/06/20 | 829 | 829 | 805 | 810 | 84,500 |
| 2024/06/19 | 849 | 853 | 820 | 830 | 101,800 |
| 2024/06/18 | 875 | 875 | 838 | 849 | 85,500 |
| 2024/06/17 | 900 | 900 | 863 | 870 | 83,500 |
| 2024/06/14 | 894 | 909 | 872 | 891 | 95,800 |
| 2024/06/13 | 890 | 910 | 860 | 903 | 238,200 |
| 2024/06/12 | 902 | 912 | 871 | 877 | 291,800 |
| 2024/06/11 | 880 | 970 | 869 | 883 | 1,148,100 |
| 2024/06/10 | 833 | 835 | 816 | 820 | 29,200 |
| 2024/06/07 | 849 | 851 | 835 | 840 | 17,600 |
| 2024/06/06 | 847 | 863 | 847 | 857 | 11,200 |
| 2024/06/05 | 846 | 855 | 841 | 846 | 19,700 |
| 2024/06/04 | 853 | 855 | 846 | 846 | 7,000 |
| 2024/06/03 | 863 | 863 | 848 | 858 | 6,500 |
| 2024/05/31 | 838 | 862 | 838 | 861 | 15,000 |
| 2024/05/30 | 830 | 840 | 820 | 836 | 22,200 |
| 2024/05/29 | 849 | 853 | 835 | 845 | 19,900 |
| 2024/05/28 | 855 | 861 | 848 | 849 | 6,500 |
| 2024/05/27 | 867 | 877 | 856 | 859 | 6,500 |
| 2024/05/24 | 861 | 868 | 840 | 865 | 9,900 |
| 2024/05/23 | 887 | 892 | 865 | 865 | 14,900 |
| 2024/05/22 | 886 | 899 | 880 | 880 | 24,100 |
| 2024/05/21 | 876 | 904 | 876 | 893 | 55,600 |
| 2024/05/20 | 865 | 890 | 850 | 880 | 48,300 |
| 2024/05/17 | 830 | 864 | 829 | 857 | 28,700 |
| 2024/05/16 | 846 | 846 | 826 | 835 | 26,200 |
| 2024/05/15 | 847 | 855 | 831 | 846 | 53,200 |
| 2024/05/14 | 840 | 855 | 824 | 854 | 37,900 |
| 2024/05/13 | 837 | 845 | 832 | 840 | 13,400 |
| 2024/05/10 | 854 | 856 | 826 | 837 | 29,300 |
| 2024/05/09 | 824 | 870 | 819 | 869 | 79,500 |
| 2024/05/08 | 830 | 837 | 819 | 824 | 19,600 |
| 2024/05/07 | 804 | 832 | 804 | 826 | 39,100 |
| 2024/05/02 | 806 | 814 | 803 | 803 | 22,100 |
| 2024/05/01 | 820 | 832 | 809 | 809 | 39,600 |
| 2024/04/30 | 819 | 831 | 813 | 820 | 36,600 |
| 2024/04/26 | 850 | 850 | 808 | 808 | 72,200 |
| 2024/04/25 | 826 | 856 | 820 | 855 | 81,800 |
| 2024/04/24 | 815 | 837 | 807 | 825 | 102,600 |
| 2024/04/23 | 793 | 818 | 793 | 815 | 28,100 |
| 2024/04/22 | 808 | 812 | 792 | 795 | 54,300 |
| 2024/04/19 | 805 | 816 | 773 | 800 | 123,700 |
| 2024/04/18 | 796 | 819 | 796 | 815 | 32,800 |
| 2024/04/17 | 804 | 825 | 796 | 796 | 50,800 |
| 2024/04/16 | 809 | 833 | 805 | 815 | 158,300 |
| 2024/04/15 | 797 | 845 | 779 | 803 | 280,800 |
| 2024/04/12 | 731 | 880 | 716 | 811 | 1,540,800 |
| 2024/04/11 | 744 | 744 | 731 | 733 | 40,300 |
| 2024/04/10 | 768 | 770 | 750 | 753 | 26,500 |
| 2024/04/09 | 762 | 770 | 752 | 767 | 45,000 |
| 2024/04/08 | 754 | 775 | 754 | 757 | 71,500 |
| 2024/04/05 | 757 | 758 | 736 | 747 | 58,700 |
| 2024/04/04 | 753 | 765 | 745 | 765 | 42,100 |
| 2024/04/03 | 758 | 771 | 750 | 751 | 33,200 |
| 2024/04/02 | 773 | 801 | 763 | 766 | 122,200 |
| 2024/04/01 | 760 | 777 | 756 | 775 | 49,600 |
| 2024/03/29 | 749 | 769 | 746 | 761 | 71,200 |
| 2024/03/28 | 738 | 745 | 736 | 741 | 34,600 |
| 2024/03/27 | 725 | 743 | 721 | 738 | 47,200 |
| 2024/03/26 | 736 | 738 | 727 | 727 | 29,700 |
| 2024/03/25 | 731 | 741 | 731 | 737 | 24,400 |
| 2024/03/22 | 740 | 742 | 731 | 735 | 36,900 |
| 2024/03/21 | 733 | 742 | 730 | 740 | 55,300 |
| 2024/03/19 | 726 | 732 | 720 | 730 | 23,600 |
| 2024/03/18 | 740 | 741 | 724 | 725 | 32,800 |
| 2024/03/15 | 725 | 737 | 722 | 737 | 54,000 |
| 2024/03/14 | 720 | 732 | 716 | 727 | 45,000 |
| 2024/03/13 | 703 | 722 | 698 | 720 | 80,100 |
| 2024/03/12 | 693 | 705 | 686 | 700 | 23,200 |
| 2024/03/11 | 705 | 710 | 690 | 695 | 77,700 |
| 2024/03/08 | 717 | 720 | 711 | 711 | 26,700 |
| 2024/03/07 | 721 | 722 | 710 | 717 | 44,700 |
| 2024/03/06 | 703 | 719 | 701 | 713 | 34,000 |
| 2024/03/05 | 702 | 713 | 700 | 706 | 16,400 |
| 2024/03/04 | 705 | 712 | 702 | 702 | 29,400 |
| 2024/03/01 | 721 | 721 | 704 | 706 | 38,300 |
| 2024/02/29 | 727 | 730 | 719 | 722 | 56,800 |
| 2024/02/28 | 722 | 730 | 718 | 730 | 83,500 |
| 2024/02/27 | 720 | 723 | 718 | 722 | 46,300 |
| 2024/02/26 | 708 | 722 | 707 | 719 | 45,000 |
| 2024/02/22 | 716 | 718 | 703 | 705 | 37,800 |
| 2024/02/21 | 712 | 716 | 707 | 711 | 26,800 |
| 2024/02/20 | 707 | 712 | 702 | 708 | 29,600 |
| 2024/02/19 | 689 | 708 | 688 | 708 | 37,600 |
| 2024/02/16 | 681 | 693 | 681 | 688 | 27,400 |
| 2024/02/15 | 683 | 690 | 666 | 679 | 93,000 |
| 2024/02/14 | 691 | 691 | 681 | 683 | 111,100 |
| 2024/02/13 | 705 | 709 | 697 | 697 | 32,600 |
| 2024/02/09 | 703 | 713 | 703 | 704 | 30,700 |
| 2024/02/08 | 711 | 711 | 694 | 704 | 53,300 |
| 2024/02/07 | 705 | 711 | 694 | 710 | 87,700 |
| 2024/02/06 | 705 | 709 | 700 | 706 | 32,000 |
| 2024/02/05 | 721 | 722 | 704 | 704 | 51,100 |
| 2024/02/02 | 706 | 716 | 705 | 711 | 34,700 |
| 2024/02/01 | 701 | 708 | 700 | 701 | 35,300 |
| 2024/01/31 | 693 | 700 | 691 | 697 | 33,600 |
| 2024/01/30 | 700 | 704 | 691 | 693 | 89,700 |
| 2024/01/29 | 702 | 705 | 693 | 697 | 146,400 |
| 2024/01/26 | 706 | 709 | 702 | 702 | 27,500 |
| 2024/01/25 | 706 | 709 | 701 | 707 | 28,600 |
| 2024/01/24 | 715 | 717 | 706 | 709 | 82,200 |
| 2024/01/23 | 730 | 730 | 715 | 717 | 56,200 |
| 2024/01/22 | 726 | 731 | 719 | 730 | 41,600 |
| 2024/01/19 | 724 | 732 | 714 | 716 | 81,300 |
| 2024/01/18 | 717 | 726 | 706 | 721 | 60,200 |
| 2024/01/17 | 711 | 725 | 703 | 710 | 76,900 |
| 2024/01/16 | 726 | 741 | 715 | 715 | 114,500 |
| 2024/01/15 | 750 | 750 | 718 | 725 | 367,100 |
| 2024/01/12 | 829 | 849 | 750 | 762 | 872,900 |
| 2024/01/11 | 808 | 830 | 799 | 824 | 91,200 |
| 2024/01/10 | 820 | 820 | 800 | 805 | 51,300 |
| 2024/01/09 | 822 | 832 | 817 | 821 | 41,000 |
| 2024/01/05 | 810 | 816 | 802 | 816 | 32,400 |
| 2024/01/04 | 788 | 809 | 771 | 808 | 41,400 |