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
2026/06/23 735 741 722 726 48,400
2026/06/22 731 748 731 746 30,300
2026/06/19 755 760 732 735 36,800
2026/06/18 758 768 748 761 55,500
2026/06/17 730 757 730 750 61,100
2026/06/16 738 738 727 730 29,000
2026/06/15 739 746 730 735 40,000
2026/06/12 736 744 721 724 68,800
2026/06/11 706 724 704 721 87,400
2026/06/10 719 728 716 721 74,800
2026/06/09 714 729 714 719 80,700
2026/06/08 723 726 707 711 66,300
2026/06/05 716 746 716 738 83,500
2026/06/04 700 727 695 725 160,300
2026/06/03 722 725 706 708 96,900
2026/06/02 733 733 705 722 154,900
2026/06/01 759 759 737 737 104,200
2026/05/29 769 774 758 760 85,000
2026/05/28 750 770 744 765 86,700
2026/05/27 764 764 748 752 60,200
2026/05/26 754 775 743 769 88,900
2026/05/25 731 753 730 749 117,500
2026/05/22 740 748 732 737 97,000
2026/05/21 759 759 744 745 62,000
2026/05/20 750 758 741 753 129,600
2026/05/19 748 763 742 750 143,900
2026/05/18 766 774 747 750 116,600
2026/05/15 787 792 766 775 90,900
2026/05/14 804 811 776 776 114,500
2026/05/13 813 819 804 815 47,200
2026/05/12 854 857 818 819 138,200
2026/05/11 839 854 830 854 100,600
2026/05/08 813 831 808 831 59,100
2026/05/07 814 821 805 808 109,600
2026/05/01 819 821 807 814 31,200
2026/04/30 815 833 801 816 77,200
2026/04/28 797 820 788 820 67,500
2026/04/27 820 820 797 800 102,700
2026/04/24 835 847 825 825 47,900
2026/04/23 850 850 829 835 101,000
2026/04/22 866 867 850 854 74,100
2026/04/21 882 892 862 872 117,700
2026/04/20 870 875 850 852 61,900
2026/04/17 878 884 857 869 93,200
2026/04/16 853 872 847 871 139,400
2026/04/15 871 885 825 842 304,000
2026/04/14 783 874 766 870 794,200
2026/04/13 785 786 771 786 67,500
2026/04/10 808 812 790 791 63,800
2026/04/09 829 829 803 806 73,100
2026/04/08 814 835 810 835 107,200
2026/04/07 785 808 780 791 70,300
2026/04/06 790 790 779 784 35,900
2026/04/03 783 788 775 781 44,600
2026/03/27 780 801 779 791 87,800
2026/03/26 823 826 785 790 153,600
2026/03/25 779 842 769 810 330,100
2026/03/24 767 767 742 752 125,100
2026/03/23 744 757 716 730 333,400
2026/03/19 826 828 785 789 179,600
2026/03/18 843 858 823 848 233,200
2026/03/17 848 848 826 828 95,000
2026/03/16 840 845 824 837 109,700
2026/03/13 849 871 847 847 129,600
2026/03/12 889 889 856 864 120,300
2026/03/11 892 916 888 894 248,100
2026/03/10 878 899 868 877 194,300
2026/03/09 853 872 832 863 178,900
2026/03/06 880 921 870 910 170,400
2026/03/05 875 900 870 885 215,400
2026/03/04 838 858 815 834 255,200
2026/03/03 912 912 867 868 193,700
2026/03/02 900 918 884 917 207,200
2026/02/27 900 944 900 928 320,200
2026/02/26 846 899 845 899 202,100
2026/02/26 1 -> 2.00 分割
2026/02/25 1,738 1,738 1,701 1,708 173,800
2026/02/24 1,760 1,760 1,661 1,730 104,700
2026/02/20 1,770 1,787 1,723 1,751 96,800
2026/02/19 1,746 1,786 1,730 1,770 132,800
2026/02/18 1,701 1,741 1,676 1,706 129,100
2026/02/17 1,650 1,700 1,633 1,700 65,000
2026/02/16 1,658 1,671 1,635 1,650 79,900
2026/02/13 1,640 1,660 1,611 1,618 99,100
2026/02/12 1,590 1,663 1,590 1,663 128,300
2026/02/10 1,540 1,595 1,538 1,585 98,900
2026/02/09 1,537 1,540 1,525 1,533 51,900
2026/02/06 1,550 1,553 1,507 1,525 62,200
2026/02/05 1,500 1,544 1,489 1,540 72,400
2026/02/04 1,494 1,509 1,485 1,486 45,800
2026/02/03 1,487 1,493 1,479 1,490 30,400
2026/02/02 1,499 1,509 1,475 1,475 55,200
2026/01/30 1,488 1,504 1,476 1,485 45,600
2026/01/29 1,530 1,530 1,474 1,487 76,400
2026/01/28 1,550 1,550 1,510 1,510 52,400
2026/01/27 1,565 1,578 1,535 1,547 63,300
2026/01/26 1,583 1,585 1,546 1,556 62,200
2026/01/23 1,558 1,607 1,551 1,600 88,800
2026/01/22 1,555 1,568 1,544 1,550 55,700
2026/01/21 1,538 1,562 1,530 1,555 76,400
2026/01/20 1,540 1,592 1,525 1,563 121,100
2026/01/19 1,547 1,551 1,491 1,528 129,400
2026/01/16 1,498 1,538 1,490 1,527 237,600
2026/01/15 1,561 1,570 1,463 1,468 332,200
2026/01/14 1,540 1,569 1,452 1,521 403,600
2026/01/13 1,571 1,577 1,547 1,549 86,500
2026/01/09 1,560 1,571 1,549 1,554 75,900
2026/01/08 1,568 1,585 1,552 1,559 72,100
2026/01/07 1,565 1,588 1,548 1,573 76,200
2026/01/06 1,540 1,574 1,533 1,565 90,300
2026/01/05 1,502 1,530 1,500 1,524 52,900

このページの先頭へ