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
2025/09/03 1,129 1,141 1,095 1,107 140,100
2025/09/02 1,115 1,131 1,111 1,129 72,400
2025/09/01 1,073 1,118 1,073 1,116 52,600
2025/08/29 1,085 1,105 1,073 1,097 54,000
2025/08/28 1,073 1,082 1,063 1,082 36,500
2025/08/27 1,068 1,081 1,050 1,079 108,700
2025/08/26 1,093 1,109 1,069 1,071 88,400
2025/08/25 1,090 1,111 1,085 1,093 52,000
2025/08/22 1,093 1,100 1,079 1,079 24,100
2025/08/21 1,091 1,097 1,086 1,088 20,100
2025/08/20 1,105 1,105 1,089 1,097 32,900
2025/08/19 1,100 1,110 1,096 1,106 37,000
2025/08/18 1,104 1,110 1,083 1,100 62,700
2025/08/15 1,092 1,108 1,081 1,095 44,400
2025/08/14 1,071 1,087 1,061 1,086 36,200
2025/08/13 1,062 1,088 1,061 1,088 38,800
2025/08/12 1,067 1,071 1,047 1,059 68,000
2025/08/08 1,081 1,086 1,046 1,071 61,200
2025/08/07 1,078 1,097 1,072 1,084 40,300
2025/08/06 1,075 1,080 1,063 1,078 31,300
2025/08/05 1,077 1,085 1,071 1,076 22,200
2025/08/04 1,051 1,077 1,045 1,077 43,400
2025/08/01 1,075 1,080 1,063 1,075 20,300
2025/07/31 1,069 1,078 1,042 1,073 57,200
2025/07/30 1,078 1,081 1,053 1,069 68,200
2025/07/29 1,118 1,118 1,077 1,078 57,200
2025/07/28 1,074 1,121 1,051 1,121 150,300
2025/07/25 1,079 1,100 1,069 1,070 43,100
2025/07/24 1,102 1,114 1,079 1,084 39,100
2025/07/23 1,106 1,111 1,067 1,104 178,200
2025/07/22 1,142 1,170 1,086 1,110 104,200
2025/07/18 1,129 1,131 1,080 1,118 116,300
2025/07/17 1,113 1,131 1,103 1,122 156,100
2025/07/16 1,075 1,120 1,059 1,105 115,800
2025/07/15 1,100 1,108 1,067 1,080 92,100
2025/07/14 1,048 1,096 1,022 1,070 310,100
2025/07/11 1,051 1,064 1,027 1,048 78,500
2025/07/10 1,016 1,057 1,016 1,049 103,500
2025/07/09 990 1,024 974 1,016 91,000
2025/07/08 1,000 1,017 1,000 1,004 8,800
2025/07/07 1,000 1,019 1,000 1,008 13,500
2025/07/04 998 1,016 997 1,005 17,700
2025/07/03 1,016 1,026 990 1,000 27,100
2025/07/02 1,024 1,029 1,000 1,016 21,200
2025/07/01 1,018 1,045 1,018 1,035 21,500
2025/06/30 1,039 1,044 1,024 1,026 24,700
2025/06/27 1,039 1,039 1,021 1,034 17,600
2025/06/26 1,016 1,040 1,008 1,040 43,500
2025/06/25 1,025 1,030 994 1,022 43,800
2025/06/24 1,039 1,045 1,030 1,035 53,200
2025/06/23 1,019 1,045 1,014 1,040 54,500
2025/06/20 1,019 1,039 1,008 1,017 63,500
2025/06/19 997 1,019 997 1,019 33,100
2025/06/18 1,005 1,012 991 996 54,900
2025/06/17 981 1,003 981 1,002 19,300
2025/06/16 972 995 964 988 13,700
2025/06/13 996 997 975 979 26,700
2025/06/12 998 1,013 991 998 27,700
2025/06/11 1,004 1,013 985 996 48,800
2025/06/10 980 1,008 960 989 61,000
2025/06/09 979 980 965 969 22,000
2025/06/06 970 978 950 977 30,100
2025/06/05 969 985 965 970 29,900
2025/06/04 952 967 940 966 26,700
2025/06/03 941 960 941 959 42,500
2025/06/02 933 955 933 945 25,700
2025/05/30 934 948 931 933 17,600
2025/05/29 936 948 928 931 17,400
2025/05/28 940 945 930 937 31,800
2025/05/27 940 952 923 938 45,000
2025/05/26 910 944 910 942 44,200
2025/05/23 903 908 898 900 9,100
2025/05/22 886 916 881 903 35,400
2025/05/21 897 901 880 886 25,000
2025/05/20 882 896 878 894 24,400
2025/05/19 893 893 868 882 29,300
2025/05/16 846 880 839 879 49,100
2025/05/15 829 845 827 845 18,700
2025/05/14 848 848 830 839 17,300
2025/05/13 832 846 827 837 21,700
2025/05/12 850 869 829 832 47,800
2025/05/09 819 845 818 839 25,900
2025/05/08 832 834 809 814 32,700
2025/05/07 809 858 808 836 95,200
2025/05/02 796 803 788 800 8,700
2025/05/01 799 808 793 798 16,900
2025/04/30 795 798 789 790 16,700
2025/04/28 781 794 781 794 17,900
2025/04/25 786 786 766 781 70,600
2025/04/24 793 795 782 782 14,600
2025/04/23 802 804 785 791 31,300
2025/04/22 787 806 785 793 34,600
2025/04/21 767 782 767 772 17,800
2025/04/18 770 784 765 772 23,000
2025/04/17 759 783 753 770 21,800
2025/04/16 777 777 752 760 97,000
2025/04/15 771 805 765 783 158,600
2025/04/14 715 784 711 766 377,000
2025/04/11 648 686 643 684 42,700
2025/04/10 689 689 635 663 70,700
2025/04/09 643 643 586 599 96,800
2025/04/08 620 644 620 644 45,000
2025/04/07 585 621 580 580 105,800
2025/04/04 708 719 650 675 74,000
2025/04/03 725 741 716 721 33,200
2025/04/02 751 760 735 747 24,500
2025/04/01 756 764 748 752 8,000
2025/03/31 772 773 732 756 56,400
2025/03/28 790 790 777 778 13,500
2025/03/27 777 792 775 791 20,000
2025/03/26 780 781 770 779 14,600
2025/03/25 785 785 777 778 17,600
2025/03/24 780 785 770 774 29,700
2025/03/21 780 780 771 779 16,000
2025/03/19 777 783 769 780 8,700
2025/03/18 771 778 766 778 58,600
2025/03/17 782 782 765 767 13,200
2025/03/14 775 788 766 767 21,400
2025/03/13 767 795 767 785 30,100
2025/03/12 762 771 758 767 15,300
2025/03/11 759 766 748 766 11,800
2025/03/10 770 781 761 769 16,000
2025/03/07 757 772 757 768 10,300
2025/03/06 764 779 762 766 10,900
2025/03/05 761 765 756 761 12,400
2025/03/04 771 771 759 759 15,500
2025/03/03 773 783 769 776 9,800
2025/02/28 775 775 756 764 36,400
2025/02/27 778 784 771 775 28,800
2025/02/26 795 795 777 790 48,000
2025/02/25 815 815 801 801 21,000
2025/02/21 820 823 813 822 14,000
2025/02/20 832 832 816 825 17,500
2025/02/19 823 837 817 832 17,200
2025/02/18 816 831 816 823 17,200
2025/02/17 819 827 810 818 30,000
2025/02/14 840 840 817 817 25,700
2025/02/13 822 840 814 840 27,500
2025/02/12 825 834 819 822 15,800
2025/02/10 806 831 806 818 33,600
2025/02/07 836 836 804 806 26,200
2025/02/06 800 836 797 831 40,500
2025/02/05 800 812 794 794 17,100
2025/02/04 787 805 780 790 25,900
2025/02/03 783 795 778 778 24,600
2025/01/31 791 806 783 783 50,500
2025/01/30 795 820 779 779 134,200
2025/01/29 816 816 777 802 94,000
2025/01/28 813 828 807 816 32,400
2025/01/27 843 843 813 813 15,800
2025/01/24 810 838 808 835 23,200
2025/01/23 828 828 794 815 25,700
2025/01/22 837 837 809 828 29,000
2025/01/21 821 852 804 837 65,300
2025/01/20 834 834 800 806 30,500
2025/01/17 803 827 789 825 61,300
2025/01/16 865 865 811 818 98,700
2025/01/15 796 868 780 868 248,700
2025/01/14 718 808 693 788 461,600
2025/01/10 692 715 690 715 22,100
2025/01/09 705 708 695 695 29,400
2025/01/08 720 730 702 707 21,400
2025/01/07 744 744 723 723 21,800
2025/01/06 750 759 731 734 54,100

このページの先頭へ