6677 (株)エスケーエレクトロニクス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-30 | 2,339 | 2,365 | 2,324 | 2,325 | 47,700 | 2,325 |
| 2024-10-29 | 2,361 | 2,367 | 2,344 | 2,358 | 39,200 | 2,358 |
| 2024-10-28 | 2,277 | 2,361 | 2,269 | 2,361 | 70,700 | 2,361 |
| 2024-10-25 | 2,281 | 2,301 | 2,240 | 2,258 | 76,400 | 2,258 |
| 2024-10-24 | 2,296 | 2,318 | 2,285 | 2,305 | 29,900 | 2,305 |
| 2024-10-23 | 2,327 | 2,340 | 2,301 | 2,315 | 37,800 | 2,315 |
| 2024-10-22 | 2,361 | 2,363 | 2,311 | 2,329 | 31,700 | 2,329 |
| 2024-10-21 | 2,290 | 2,367 | 2,290 | 2,361 | 72,400 | 2,361 |
| 2024-10-18 | 2,271 | 2,297 | 2,268 | 2,283 | 33,000 | 2,283 |
| 2024-10-17 | 2,307 | 2,307 | 2,273 | 2,277 | 46,700 | 2,277 |
| 2024-10-16 | 2,313 | 2,319 | 2,287 | 2,307 | 60,500 | 2,307 |
| 2024-10-15 | 2,308 | 2,372 | 2,295 | 2,363 | 98,000 | 2,363 |
| 2024-10-11 | 2,290 | 2,334 | 2,279 | 2,281 | 95,300 | 2,281 |
| 2024-10-10 | 2,325 | 2,340 | 2,304 | 2,331 | 46,800 | 2,331 |
| 2024-10-09 | 2,325 | 2,349 | 2,302 | 2,321 | 46,500 | 2,321 |
| 2024-10-08 | 2,345 | 2,351 | 2,323 | 2,325 | 64,300 | 2,325 |
| 2024-10-07 | 2,390 | 2,396 | 2,357 | 2,361 | 55,900 | 2,361 |
| 2024-10-04 | 2,384 | 2,395 | 2,366 | 2,372 | 36,400 | 2,372 |
| 2024-10-03 | 2,394 | 2,403 | 2,361 | 2,375 | 47,900 | 2,375 |
| 2024-10-02 | 2,330 | 2,373 | 2,330 | 2,340 | 50,600 | 2,340 |
| 2024-10-01 | 2,330 | 2,373 | 2,330 | 2,364 | 87,200 | 2,364 |
| 2024-09-30 | 2,305 | 2,318 | 2,271 | 2,309 | 141,100 | 2,309 |
| 2024-09-27 | 2,348 | 2,410 | 2,343 | 2,395 | 171,700 | 2,395 |
| 2024-09-26 | 2,425 | 2,498 | 2,398 | 2,498 | 175,200 | 2,498 |
| 2024-09-25 | 2,445 | 2,447 | 2,387 | 2,421 | 125,600 | 2,421 |
| 2024-09-24 | 2,459 | 2,485 | 2,443 | 2,450 | 105,400 | 2,450 |
| 2024-09-20 | 2,456 | 2,474 | 2,449 | 2,452 | 54,400 | 2,452 |
| 2024-09-19 | 2,428 | 2,451 | 2,420 | 2,436 | 86,000 | 2,436 |
| 2024-09-18 | 2,371 | 2,389 | 2,353 | 2,380 | 59,000 | 2,380 |
| 2024-09-17 | 2,396 | 2,396 | 2,322 | 2,351 | 110,100 | 2,351 |
| 2024-09-13 | 2,420 | 2,420 | 2,383 | 2,393 | 87,000 | 2,393 |
| 2024-09-12 | 2,343 | 2,435 | 2,332 | 2,425 | 143,800 | 2,425 |
| 2024-09-11 | 2,338 | 2,343 | 2,246 | 2,269 | 158,000 | 2,269 |
| 2024-09-10 | 2,377 | 2,377 | 2,330 | 2,345 | 76,400 | 2,345 |
| 2024-09-09 | 2,300 | 2,364 | 2,280 | 2,359 | 142,100 | 2,359 |
| 2024-09-06 | 2,436 | 2,436 | 2,377 | 2,389 | 127,700 | 2,389 |
| 2024-09-05 | 2,462 | 2,485 | 2,420 | 2,430 | 130,000 | 2,430 |
| 2024-09-04 | 2,523 | 2,535 | 2,456 | 2,462 | 217,500 | 2,462 |
| 2024-09-03 | 2,595 | 2,623 | 2,586 | 2,601 | 52,700 | 2,601 |
| 2024-09-02 | 2,656 | 2,659 | 2,588 | 2,588 | 102,100 | 2,588 |
| 2024-08-30 | 2,565 | 2,641 | 2,562 | 2,639 | 103,300 | 2,639 |
| 2024-08-29 | 2,521 | 2,570 | 2,516 | 2,532 | 57,800 | 2,532 |
| 2024-08-28 | 2,558 | 2,558 | 2,527 | 2,541 | 59,700 | 2,541 |
| 2024-08-27 | 2,525 | 2,586 | 2,514 | 2,579 | 79,800 | 2,579 |
| 2024-08-26 | 2,570 | 2,579 | 2,527 | 2,542 | 86,200 | 2,542 |
| 2024-08-23 | 2,589 | 2,600 | 2,558 | 2,597 | 65,200 | 2,597 |
| 2024-08-22 | 2,585 | 2,629 | 2,585 | 2,617 | 72,300 | 2,617 |
| 2024-08-21 | 2,647 | 2,655 | 2,580 | 2,588 | 146,100 | 2,588 |
| 2024-08-20 | 2,684 | 2,705 | 2,676 | 2,693 | 128,200 | 2,693 |
| 2024-08-19 | 2,660 | 2,731 | 2,637 | 2,638 | 172,600 | 2,638 |
| 2024-08-16 | 2,500 | 2,626 | 2,460 | 2,621 | 222,500 | 2,621 |
| 2024-08-15 | 2,464 | 2,535 | 2,427 | 2,499 | 274,300 | 2,499 |
| 2024-08-14 | 2,449 | 2,508 | 2,426 | 2,461 | 556,500 | 2,461 |
| 2024-08-13 | 2,811 | 2,918 | 2,753 | 2,899 | 241,100 | 2,899 |
| 2024-08-09 | 2,816 | 2,818 | 2,666 | 2,711 | 130,400 | 2,711 |
| 2024-08-08 | 2,765 | 2,800 | 2,671 | 2,716 | 158,700 | 2,716 |
| 2024-08-07 | 2,720 | 2,836 | 2,642 | 2,760 | 161,700 | 2,760 |
| 2024-08-06 | 2,515 | 2,787 | 2,515 | 2,720 | 222,100 | 2,720 |
| 2024-08-05 | 2,678 | 2,704 | 2,360 | 2,365 | 285,800 | 2,365 |
| 2024-08-02 | 2,931 | 2,932 | 2,821 | 2,828 | 190,900 | 2,828 |
| 2024-08-01 | 3,115 | 3,145 | 3,040 | 3,050 | 49,800 | 3,050 |
| 2024-07-31 | 3,040 | 3,145 | 3,030 | 3,135 | 47,600 | 3,135 |
| 2024-07-30 | 3,060 | 3,070 | 3,020 | 3,040 | 38,200 | 3,040 |
| 2024-07-29 | 3,085 | 3,090 | 3,035 | 3,055 | 50,700 | 3,055 |
| 2024-07-26 | 3,035 | 3,065 | 3,005 | 3,025 | 49,200 | 3,025 |
| 2024-07-25 | 3,025 | 3,055 | 3,010 | 3,030 | 96,400 | 3,030 |
| 2024-07-24 | 3,200 | 3,200 | 3,125 | 3,130 | 53,100 | 3,130 |
| 2024-07-23 | 3,225 | 3,235 | 3,185 | 3,200 | 56,800 | 3,200 |
| 2024-07-22 | 3,240 | 3,240 | 3,145 | 3,165 | 102,500 | 3,165 |
| 2024-07-19 | 3,320 | 3,325 | 3,250 | 3,280 | 92,600 | 3,280 |
| 2024-07-18 | 3,390 | 3,405 | 3,315 | 3,315 | 110,700 | 3,315 |
| 2024-07-17 | 3,450 | 3,490 | 3,405 | 3,420 | 65,300 | 3,420 |
| 2024-07-16 | 3,400 | 3,460 | 3,400 | 3,440 | 58,800 | 3,440 |
| 2024-07-12 | 3,395 | 3,450 | 3,365 | 3,400 | 64,600 | 3,400 |
| 2024-07-11 | 3,370 | 3,420 | 3,360 | 3,410 | 54,100 | 3,410 |
| 2024-07-10 | 3,345 | 3,380 | 3,340 | 3,360 | 37,500 | 3,360 |
| 2024-07-09 | 3,370 | 3,410 | 3,330 | 3,340 | 69,600 | 3,340 |
| 2024-07-08 | 3,385 | 3,385 | 3,330 | 3,330 | 54,400 | 3,330 |
| 2024-07-05 | 3,360 | 3,400 | 3,355 | 3,355 | 76,400 | 3,355 |
| 2024-07-04 | 3,325 | 3,350 | 3,305 | 3,330 | 44,500 | 3,330 |
| 2024-07-03 | 3,315 | 3,325 | 3,285 | 3,320 | 51,600 | 3,320 |
| 2024-07-02 | 3,265 | 3,320 | 3,250 | 3,310 | 64,400 | 3,310 |
| 2024-07-01 | 3,260 | 3,285 | 3,230 | 3,230 | 66,500 | 3,230 |
| 2024-06-28 | 3,260 | 3,260 | 3,205 | 3,245 | 44,100 | 3,245 |
| 2024-06-27 | 3,155 | 3,255 | 3,155 | 3,210 | 85,300 | 3,210 |
| 2024-06-26 | 3,155 | 3,175 | 3,135 | 3,155 | 47,300 | 3,155 |
| 2024-06-25 | 3,175 | 3,175 | 3,150 | 3,150 | 52,000 | 3,150 |
| 2024-06-24 | 3,195 | 3,205 | 3,150 | 3,175 | 52,100 | 3,175 |
| 2024-06-21 | 3,230 | 3,230 | 3,165 | 3,210 | 46,700 | 3,210 |
| 2024-06-20 | 3,140 | 3,215 | 3,115 | 3,205 | 67,500 | 3,205 |
| 2024-06-19 | 3,105 | 3,190 | 3,105 | 3,110 | 84,900 | 3,110 |
| 2024-06-18 | 3,095 | 3,115 | 3,070 | 3,085 | 31,300 | 3,085 |
| 2024-06-17 | 3,080 | 3,105 | 3,060 | 3,075 | 42,500 | 3,075 |
| 2024-06-14 | 3,025 | 3,100 | 3,025 | 3,075 | 37,800 | 3,075 |
| 2024-06-13 | 3,050 | 3,075 | 3,015 | 3,035 | 32,800 | 3,035 |
| 2024-06-12 | 3,100 | 3,135 | 3,050 | 3,060 | 42,300 | 3,060 |
| 2024-06-11 | 3,060 | 3,100 | 3,055 | 3,090 | 67,200 | 3,090 |
| 2024-06-10 | 2,998 | 3,065 | 2,994 | 3,050 | 75,400 | 3,050 |
| 2024-06-07 | 2,964 | 2,980 | 2,946 | 2,980 | 68,900 | 2,980 |
| 2024-06-06 | 2,978 | 3,005 | 2,961 | 2,964 | 47,900 | 2,964 |
| 2024-06-05 | 2,990 | 2,999 | 2,961 | 2,974 | 59,000 | 2,974 |
| 2024-06-04 | 3,025 | 3,030 | 2,990 | 2,999 | 52,800 | 2,999 |
| 2024-06-03 | 3,035 | 3,070 | 3,020 | 3,020 | 65,600 | 3,020 |
| 2024-05-31 | 3,015 | 3,020 | 2,972 | 3,015 | 75,300 | 3,015 |
| 2024-05-30 | 2,982 | 3,030 | 2,950 | 3,015 | 80,600 | 3,015 |
| 2024-05-29 | 3,025 | 3,060 | 2,982 | 2,982 | 164,200 | 2,982 |
| 2024-05-28 | 2,846 | 2,995 | 2,845 | 2,989 | 224,900 | 2,989 |
| 2024-05-27 | 2,880 | 2,889 | 2,831 | 2,836 | 86,700 | 2,836 |
| 2024-05-24 | 2,878 | 2,878 | 2,852 | 2,852 | 80,300 | 2,852 |
| 2024-05-23 | 2,893 | 2,898 | 2,846 | 2,866 | 91,300 | 2,866 |
| 2024-05-22 | 2,899 | 2,928 | 2,877 | 2,885 | 83,200 | 2,885 |
| 2024-05-21 | 2,933 | 2,947 | 2,895 | 2,895 | 132,700 | 2,895 |
| 2024-05-20 | 2,867 | 2,914 | 2,854 | 2,908 | 114,900 | 2,908 |
| 2024-05-17 | 2,780 | 2,874 | 2,768 | 2,874 | 140,100 | 2,874 |
| 2024-05-16 | 2,825 | 2,828 | 2,746 | 2,783 | 204,100 | 2,783 |
| 2024-05-15 | 2,855 | 2,855 | 2,740 | 2,818 | 336,600 | 2,818 |
| 2024-05-14 | 3,060 | 3,065 | 2,805 | 2,841 | 734,400 | 2,841 |
| 2024-05-13 | 3,290 | 3,305 | 3,245 | 3,265 | 80,800 | 3,265 |
| 2024-05-10 | 3,335 | 3,335 | 3,245 | 3,265 | 40,400 | 3,265 |
| 2024-05-09 | 3,285 | 3,320 | 3,250 | 3,280 | 55,100 | 3,280 |
| 2024-05-08 | 3,340 | 3,370 | 3,295 | 3,310 | 83,700 | 3,310 |
| 2024-05-07 | 3,285 | 3,375 | 3,280 | 3,340 | 72,100 | 3,340 |
| 2024-05-02 | 3,235 | 3,285 | 3,220 | 3,245 | 36,200 | 3,245 |
| 2024-05-01 | 3,245 | 3,245 | 3,195 | 3,220 | 39,100 | 3,220 |
| 2024-04-30 | 3,210 | 3,270 | 3,195 | 3,245 | 55,500 | 3,245 |
| 2024-04-26 | 3,120 | 3,205 | 3,120 | 3,180 | 43,700 | 3,180 |
| 2024-04-25 | 3,150 | 3,165 | 3,105 | 3,125 | 49,700 | 3,125 |
| 2024-04-24 | 3,125 | 3,170 | 3,095 | 3,150 | 52,400 | 3,150 |
| 2024-04-23 | 3,160 | 3,205 | 3,070 | 3,110 | 85,600 | 3,110 |
| 2024-04-22 | 3,225 | 3,225 | 3,055 | 3,105 | 181,600 | 3,105 |
| 2024-04-19 | 3,300 | 3,305 | 3,180 | 3,225 | 109,700 | 3,225 |
| 2024-04-18 | 3,295 | 3,350 | 3,270 | 3,325 | 32,300 | 3,325 |
| 2024-04-17 | 3,280 | 3,365 | 3,225 | 3,300 | 60,700 | 3,300 |
| 2024-04-16 | 3,270 | 3,300 | 3,215 | 3,220 | 77,600 | 3,220 |
| 2024-04-15 | 3,275 | 3,290 | 3,250 | 3,285 | 64,800 | 3,285 |
| 2024-04-12 | 3,360 | 3,385 | 3,290 | 3,295 | 84,800 | 3,295 |
| 2024-04-11 | 3,390 | 3,405 | 3,335 | 3,350 | 86,900 | 3,350 |
| 2024-04-10 | 3,420 | 3,510 | 3,415 | 3,425 | 67,200 | 3,425 |
| 2024-04-09 | 3,425 | 3,440 | 3,415 | 3,420 | 40,400 | 3,420 |
| 2024-04-08 | 3,430 | 3,465 | 3,395 | 3,460 | 66,700 | 3,460 |
| 2024-04-05 | 3,380 | 3,410 | 3,340 | 3,390 | 73,300 | 3,390 |
| 2024-04-04 | 3,485 | 3,485 | 3,405 | 3,430 | 54,300 | 3,430 |
| 2024-04-03 | 3,450 | 3,490 | 3,430 | 3,450 | 53,700 | 3,450 |
| 2024-04-02 | 3,515 | 3,525 | 3,450 | 3,450 | 57,700 | 3,450 |
| 2024-04-01 | 3,560 | 3,585 | 3,475 | 3,515 | 108,600 | 3,515 |
| 2024-03-29 | 3,555 | 3,555 | 3,490 | 3,520 | 79,700 | 3,520 |
| 2024-03-28 | 3,475 | 3,590 | 3,460 | 3,550 | 131,400 | 3,550 |
| 2024-03-27 | 3,430 | 3,470 | 3,410 | 3,445 | 75,100 | 3,445 |
| 2024-03-26 | 3,395 | 3,430 | 3,390 | 3,420 | 50,500 | 3,420 |
| 2024-03-25 | 3,395 | 3,445 | 3,385 | 3,390 | 59,600 | 3,390 |
| 2024-03-22 | 3,455 | 3,460 | 3,370 | 3,405 | 89,400 | 3,405 |
| 2024-03-21 | 3,360 | 3,455 | 3,350 | 3,430 | 141,000 | 3,430 |
| 2024-03-19 | 3,300 | 3,390 | 3,300 | 3,350 | 106,500 | 3,350 |
| 2024-03-18 | 3,230 | 3,300 | 3,220 | 3,285 | 65,900 | 3,285 |
| 2024-03-15 | 3,240 | 3,280 | 3,220 | 3,230 | 55,300 | 3,230 |
| 2024-03-14 | 3,170 | 3,255 | 3,160 | 3,240 | 85,300 | 3,240 |
| 2024-03-13 | 3,255 | 3,260 | 3,145 | 3,170 | 81,300 | 3,170 |
| 2024-03-12 | 3,165 | 3,195 | 3,125 | 3,195 | 125,000 | 3,195 |
| 2024-03-11 | 3,200 | 3,240 | 3,155 | 3,190 | 199,000 | 3,190 |
| 2024-03-08 | 3,235 | 3,345 | 3,235 | 3,285 | 144,300 | 3,285 |
| 2024-03-07 | 3,335 | 3,350 | 3,230 | 3,255 | 183,500 | 3,255 |
| 2024-03-06 | 3,290 | 3,350 | 3,260 | 3,350 | 96,900 | 3,350 |
| 2024-03-05 | 3,305 | 3,325 | 3,250 | 3,320 | 89,200 | 3,320 |
| 2024-03-04 | 3,330 | 3,365 | 3,290 | 3,315 | 97,700 | 3,315 |
| 2024-03-01 | 3,355 | 3,355 | 3,290 | 3,290 | 129,500 | 3,290 |
| 2024-02-29 | 3,280 | 3,385 | 3,275 | 3,360 | 157,600 | 3,360 |
| 2024-02-28 | 3,235 | 3,270 | 3,225 | 3,240 | 68,900 | 3,240 |
| 2024-02-27 | 3,245 | 3,270 | 3,200 | 3,205 | 152,600 | 3,205 |
| 2024-02-26 | 3,400 | 3,405 | 3,245 | 3,260 | 252,400 | 3,260 |
| 2024-02-22 | 3,415 | 3,450 | 3,305 | 3,375 | 150,900 | 3,375 |
| 2024-02-21 | 3,330 | 3,355 | 3,270 | 3,310 | 170,800 | 3,310 |
| 2024-02-20 | 3,280 | 3,415 | 3,210 | 3,360 | 238,500 | 3,360 |
| 2024-02-19 | 3,195 | 3,245 | 3,145 | 3,245 | 189,700 | 3,245 |
| 2024-02-16 | 3,205 | 3,340 | 3,160 | 3,200 | 324,300 | 3,200 |
| 2024-02-15 | 3,110 | 3,150 | 2,961 | 3,135 | 726,700 | 3,135 |
| 2024-02-14 | 3,260 | 3,260 | 3,260 | 3,260 | 33,700 | 3,260 |
| 2024-02-13 | 3,975 | 3,990 | 3,855 | 3,960 | 169,700 | 3,960 |
| 2024-02-09 | 4,070 | 4,100 | 4,000 | 4,030 | 64,700 | 4,030 |
| 2024-02-08 | 4,035 | 4,100 | 3,975 | 4,065 | 75,900 | 4,065 |
| 2024-02-07 | 3,970 | 4,020 | 3,940 | 4,020 | 49,400 | 4,020 |
| 2024-02-06 | 3,975 | 4,015 | 3,960 | 3,970 | 60,900 | 3,970 |
| 2024-02-05 | 4,030 | 4,030 | 3,945 | 3,980 | 84,200 | 3,980 |
| 2024-02-02 | 4,090 | 4,090 | 4,010 | 4,015 | 54,200 | 4,015 |
| 2024-02-01 | 4,055 | 4,080 | 4,015 | 4,045 | 69,900 | 4,045 |
| 2024-01-31 | 4,015 | 4,120 | 3,995 | 4,105 | 99,100 | 4,105 |
| 2024-01-30 | 4,080 | 4,085 | 4,020 | 4,045 | 73,000 | 4,045 |
| 2024-01-29 | 3,965 | 4,080 | 3,960 | 4,060 | 103,300 | 4,060 |
| 2024-01-26 | 4,060 | 4,065 | 3,905 | 3,905 | 129,900 | 3,905 |
| 2024-01-25 | 4,005 | 4,050 | 3,980 | 4,050 | 97,500 | 4,050 |
| 2024-01-24 | 4,080 | 4,080 | 4,010 | 4,060 | 63,400 | 4,060 |
| 2024-01-23 | 4,035 | 4,110 | 4,015 | 4,035 | 122,300 | 4,035 |
| 2024-01-22 | 4,040 | 4,140 | 4,035 | 4,105 | 143,300 | 4,105 |
| 2024-01-19 | 4,075 | 4,075 | 3,955 | 3,985 | 101,900 | 3,985 |
| 2024-01-18 | 3,990 | 4,035 | 3,970 | 3,985 | 93,000 | 3,985 |
| 2024-01-17 | 4,160 | 4,200 | 4,000 | 4,010 | 173,800 | 4,010 |
| 2024-01-16 | 4,035 | 4,105 | 3,985 | 4,100 | 138,600 | 4,100 |
| 2024-01-15 | 3,905 | 4,040 | 3,905 | 4,035 | 135,300 | 4,035 |
| 2024-01-12 | 3,965 | 3,975 | 3,890 | 3,950 | 94,700 | 3,950 |
| 2024-01-11 | 3,935 | 3,970 | 3,880 | 3,945 | 148,100 | 3,945 |
| 2024-01-10 | 3,940 | 3,955 | 3,830 | 3,835 | 152,900 | 3,835 |
| 2024-01-09 | 3,870 | 3,995 | 3,865 | 3,925 | 226,600 | 3,925 |
| 2024-01-05 | 3,900 | 3,900 | 3,760 | 3,770 | 129,200 | 3,770 |
| 2024-01-04 | 3,795 | 3,870 | 3,700 | 3,860 | 187,200 | 3,860 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株
