4628 エスケー化研(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 8,480 | 8,590 | 8,480 | 8,570 | 400 | 8,570 |
| 2025-06-30 | 8,570 | 8,570 | 8,550 | 8,550 | 800 | 8,550 |
| 2025-06-27 | 8,560 | 8,620 | 8,540 | 8,550 | 5,200 | 8,550 |
| 2025-06-26 | 8,540 | 8,540 | 8,520 | 8,540 | 2,300 | 8,540 |
| 2025-06-25 | 8,530 | 8,560 | 8,530 | 8,540 | 1,600 | 8,540 |
| 2025-06-24 | 8,550 | 8,550 | 8,510 | 8,540 | 1,500 | 8,540 |
| 2025-06-23 | 8,640 | 8,640 | 8,550 | 8,550 | 300 | 8,550 |
| 2025-06-20 | 8,670 | 8,670 | 8,630 | 8,640 | 1,800 | 8,640 |
| 2025-06-19 | 8,650 | 8,650 | 8,640 | 8,640 | 900 | 8,640 |
| 2025-06-18 | 8,660 | 8,660 | 8,640 | 8,650 | 700 | 8,650 |
| 2025-06-17 | 8,660 | 8,660 | 8,600 | 8,650 | 5,800 | 8,650 |
| 2025-06-16 | 8,540 | 8,580 | 8,500 | 8,580 | 1,700 | 8,580 |
| 2025-06-13 | 8,580 | 8,650 | 8,440 | 8,540 | 2,300 | 8,540 |
| 2025-06-12 | 8,600 | 8,660 | 8,600 | 8,650 | 4,500 | 8,650 |
| 2025-06-11 | 8,590 | 8,650 | 8,560 | 8,580 | 2,000 | 8,580 |
| 2025-06-10 | 8,540 | 8,590 | 8,520 | 8,590 | 2,500 | 8,590 |
| 2025-06-09 | 8,500 | 8,500 | 8,470 | 8,470 | 600 | 8,470 |
| 2025-06-06 | 8,460 | 8,490 | 8,460 | 8,470 | 900 | 8,470 |
| 2025-06-05 | 8,440 | 8,470 | 8,430 | 8,460 | 1,100 | 8,460 |
| 2025-06-04 | 8,450 | 8,480 | 8,350 | 8,460 | 3,600 | 8,460 |
| 2025-06-03 | 8,520 | 8,520 | 8,430 | 8,500 | 4,500 | 8,500 |
| 2025-06-02 | 8,560 | 8,620 | 8,490 | 8,520 | 2,300 | 8,520 |
| 2025-05-30 | 8,590 | 8,590 | 8,550 | 8,560 | 500 | 8,560 |
| 2025-05-29 | 8,520 | 8,590 | 8,520 | 8,590 | 800 | 8,590 |
| 2025-05-28 | 8,520 | 8,520 | 8,520 | 8,520 | 100 | 8,520 |
| 2025-05-27 | 8,540 | 8,540 | 8,420 | 8,520 | 5,900 | 8,520 |
| 2025-05-26 | 8,660 | 8,710 | 8,430 | 8,540 | 6,800 | 8,540 |
| 2025-05-23 | 8,710 | 8,720 | 8,580 | 8,700 | 1,700 | 8,700 |
| 2025-05-22 | 8,720 | 8,720 | 8,700 | 8,710 | 1,100 | 8,710 |
| 2025-05-21 | 8,650 | 8,720 | 8,650 | 8,680 | 3,100 | 8,680 |
| 2025-05-20 | 8,650 | 8,680 | 8,650 | 8,680 | 300 | 8,680 |
| 2025-05-19 | 8,690 | 8,690 | 8,620 | 8,650 | 600 | 8,650 |
| 2025-05-16 | 8,580 | 8,690 | 8,580 | 8,620 | 900 | 8,620 |
| 2025-05-15 | 8,650 | 8,650 | 8,580 | 8,580 | 300 | 8,580 |
| 2025-05-14 | 8,760 | 8,760 | 8,580 | 8,700 | 3,000 | 8,700 |
| 2025-05-13 | 8,740 | 8,800 | 8,700 | 8,800 | 18,300 | 8,800 |
| 2025-05-12 | 8,760 | 8,800 | 8,760 | 8,800 | 5,100 | 8,800 |
| 2025-05-09 | 8,800 | 8,800 | 8,710 | 8,710 | 9,800 | 8,710 |
| 2025-05-08 | 8,810 | 8,860 | 8,790 | 8,860 | 6,500 | 8,860 |
| 2025-05-07 | 8,760 | 8,800 | 8,720 | 8,790 | 16,100 | 8,790 |
| 2025-05-02 | 8,860 | 8,860 | 8,770 | 8,810 | 2,200 | 8,810 |
| 2025-05-01 | 8,880 | 8,910 | 8,680 | 8,760 | 13,900 | 8,760 |
| 2025-04-30 | 8,930 | 8,980 | 8,870 | 8,910 | 8,000 | 8,910 |
| 2025-04-28 | 8,870 | 8,930 | 8,790 | 8,930 | 12,000 | 8,930 |
| 2025-04-25 | 8,800 | 8,920 | 8,750 | 8,890 | 8,200 | 8,890 |
| 2025-04-24 | 8,810 | 8,810 | 8,700 | 8,800 | 2,800 | 8,800 |
| 2025-04-23 | 8,790 | 8,810 | 8,770 | 8,810 | 4,100 | 8,810 |
| 2025-04-22 | 8,750 | 8,750 | 8,750 | 8,750 | 400 | 8,750 |
| 2025-04-21 | 8,710 | 8,790 | 8,710 | 8,790 | 1,300 | 8,790 |
| 2025-04-18 | 8,760 | 8,780 | 8,700 | 8,780 | 600 | 8,780 |
| 2025-04-17 | 8,750 | 8,800 | 8,690 | 8,690 | 1,800 | 8,690 |
| 2025-04-16 | 8,850 | 8,850 | 8,690 | 8,690 | 400 | 8,690 |
| 2025-04-15 | 8,750 | 8,850 | 8,670 | 8,820 | 4,300 | 8,820 |
| 2025-04-14 | 8,770 | 8,770 | 8,590 | 8,600 | 900 | 8,600 |
| 2025-04-11 | 8,890 | 8,890 | 8,570 | 8,770 | 1,200 | 8,770 |
| 2025-04-10 | 8,600 | 9,070 | 8,600 | 9,060 | 11,200 | 9,060 |
| 2025-04-09 | 8,260 | 8,600 | 8,220 | 8,600 | 4,700 | 8,600 |
| 2025-04-08 | 8,420 | 8,600 | 8,360 | 8,410 | 10,900 | 8,410 |
| 2025-04-07 | 8,420 | 8,490 | 8,130 | 8,330 | 11,200 | 8,330 |
| 2025-04-04 | 8,680 | 8,770 | 8,620 | 8,720 | 13,400 | 8,720 |
| 2025-04-03 | 8,790 | 8,790 | 8,580 | 8,690 | 3,500 | 8,690 |
| 2025-04-02 | 8,800 | 8,890 | 8,800 | 8,890 | 900 | 8,890 |
| 2025-04-01 | 8,810 | 8,830 | 8,780 | 8,820 | 1,300 | 8,820 |
| 2025-03-31 | 8,880 | 8,880 | 8,750 | 8,790 | 3,300 | 8,790 |
| 2025-03-28 | 8,760 | 8,880 | 8,760 | 8,880 | 1,800 | 8,880 |
| 2025-03-27 | 8,900 | 8,940 | 8,880 | 8,940 | 8,200 | 8,940 |
| 2025-03-26 | 8,840 | 8,930 | 8,820 | 8,900 | 3,500 | 8,900 |
| 2025-03-25 | 8,800 | 8,860 | 8,800 | 8,860 | 1,100 | 8,860 |
| 2025-03-24 | 8,820 | 8,850 | 8,810 | 8,820 | 1,100 | 8,820 |
| 2025-03-21 | 8,830 | 8,890 | 8,820 | 8,820 | 3,400 | 8,820 |
| 2025-03-19 | 8,860 | 8,860 | 8,800 | 8,820 | 2,800 | 8,820 |
| 2025-03-18 | 8,940 | 8,940 | 8,860 | 8,860 | 900 | 8,860 |
| 2025-03-17 | 8,900 | 8,950 | 8,890 | 8,940 | 3,600 | 8,940 |
| 2025-03-14 | 8,950 | 8,970 | 8,940 | 8,940 | 6,000 | 8,940 |
| 2025-03-13 | 9,000 | 9,080 | 9,000 | 9,080 | 300 | 9,080 |
| 2025-03-12 | 9,000 | 9,020 | 9,000 | 9,010 | 4,300 | 9,010 |
| 2025-03-11 | 9,000 | 9,020 | 8,850 | 9,010 | 4,200 | 9,010 |
| 2025-03-10 | 9,010 | 9,020 | 8,970 | 8,990 | 1,300 | 8,990 |
| 2025-03-07 | 9,000 | 9,030 | 8,950 | 9,000 | 6,900 | 9,000 |
| 2025-03-06 | 9,000 | 9,170 | 9,000 | 9,060 | 6,700 | 9,060 |
| 2025-03-05 | 9,000 | 9,000 | 8,910 | 8,920 | 900 | 8,920 |
| 2025-03-04 | 9,060 | 9,090 | 9,020 | 9,080 | 3,600 | 9,080 |
| 2025-03-03 | 9,000 | 9,040 | 8,940 | 9,040 | 4,000 | 9,040 |
| 2025-02-28 | 9,140 | 9,140 | 8,950 | 8,990 | 7,200 | 8,990 |
| 2025-02-27 | 9,090 | 9,220 | 9,090 | 9,190 | 4,600 | 9,190 |
| 2025-02-26 | 9,170 | 9,180 | 9,080 | 9,090 | 4,200 | 9,090 |
| 2025-02-25 | 9,230 | 9,250 | 9,130 | 9,240 | 3,200 | 9,240 |
| 2025-02-21 | - | - | - | 9,210 | - | 9,210 |
| 2025-02-20 | 9,470 | 9,470 | 9,160 | 9,210 | 1,500 | 9,210 |
| 2025-02-19 | 9,210 | 9,600 | 9,210 | 9,470 | 9,000 | 9,470 |
| 2025-02-18 | 9,300 | 9,350 | 9,260 | 9,350 | 8,800 | 9,350 |
| 2025-02-17 | 9,190 | 9,310 | 9,190 | 9,300 | 8,600 | 9,300 |
| 2025-02-14 | 9,280 | 9,280 | 9,150 | 9,150 | 4,100 | 9,150 |
| 2025-02-13 | 9,310 | 9,330 | 9,210 | 9,270 | 3,900 | 9,270 |
| 2025-02-12 | 9,260 | 9,590 | 9,260 | 9,460 | 10,000 | 9,460 |
| 2025-02-10 | 9,010 | 9,300 | 8,980 | 9,230 | 11,600 | 9,230 |
| 2025-02-07 | 9,100 | 9,100 | 8,960 | 9,020 | 5,000 | 9,020 |
| 2025-02-06 | 9,050 | 9,230 | 9,000 | 9,180 | 5,400 | 9,180 |
| 2025-02-05 | 9,000 | 9,040 | 9,000 | 9,000 | 2,700 | 9,000 |
| 2025-02-04 | 9,090 | 9,090 | 8,900 | 8,990 | 5,500 | 8,990 |
| 2025-02-03 | 8,970 | 8,990 | 8,910 | 8,990 | 3,200 | 8,990 |
| 2025-01-31 | 9,020 | 9,030 | 8,940 | 8,940 | 10,900 | 8,940 |
| 2025-01-30 | 8,990 | 9,030 | 8,970 | 9,000 | 4,300 | 9,000 |
| 2025-01-29 | 9,120 | 9,120 | 8,950 | 8,950 | 7,100 | 8,950 |
| 2025-01-28 | 9,200 | 9,300 | 9,150 | 9,180 | 2,500 | 9,180 |
| 2025-01-27 | 9,380 | 9,380 | 9,090 | 9,150 | 5,400 | 9,150 |
| 2025-01-24 | 9,270 | 9,490 | 9,260 | 9,490 | 3,600 | 9,490 |
| 2025-01-23 | 9,180 | 9,320 | 9,180 | 9,220 | 3,800 | 9,220 |
| 2025-01-22 | 9,300 | 9,300 | 9,150 | 9,160 | 5,900 | 9,160 |
| 2025-01-21 | 9,320 | 9,380 | 9,260 | 9,380 | 4,500 | 9,380 |
| 2025-01-20 | 9,450 | 9,450 | 9,400 | 9,400 | 200 | 9,400 |
| 2025-01-17 | 9,450 | 9,560 | 9,300 | 9,300 | 1,200 | 9,300 |
| 2025-01-16 | 9,280 | 9,350 | 9,260 | 9,300 | 2,500 | 9,300 |
| 2025-01-15 | 9,350 | 9,350 | 9,180 | 9,280 | 2,800 | 9,280 |
| 2025-01-14 | 9,500 | 9,570 | 9,200 | 9,200 | 2,600 | 9,200 |
| 2025-01-10 | 9,640 | 9,640 | 9,140 | 9,210 | 1,600 | 9,210 |
| 2025-01-09 | 9,800 | 9,800 | 9,510 | 9,510 | 3,200 | 9,510 |
| 2025-01-08 | 9,800 | 9,830 | 9,550 | 9,550 | 3,200 | 9,550 |
| 2025-01-07 | 9,770 | 9,770 | 9,760 | 9,760 | 200 | 9,760 |
| 2025-01-06 | 9,800 | 9,920 | 9,700 | 9,700 | 8,500 | 9,700 |
分割・併合履歴 ： [2023-06-29]1株→5株 [2018-09-26]1株→0.2株 [2003-09-25]1株→1.5株 [1995-03-28]1株→1.3株