6677 (株)エスケーエレクトロニクス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,187 | 2,203 | 2,063 | 2,103 | 156,800 | 2,103 |
| 2025-04-03 | 2,271 | 2,302 | 2,245 | 2,272 | 50,200 | 2,272 |
| 2025-04-02 | 2,387 | 2,394 | 2,359 | 2,371 | 30,700 | 2,371 |
| 2025-04-01 | 2,382 | 2,388 | 2,336 | 2,364 | 47,100 | 2,364 |
| 2025-03-31 | 2,360 | 2,360 | 2,317 | 2,347 | 46,800 | 2,347 |
| 2025-03-28 | 2,393 | 2,420 | 2,374 | 2,385 | 26,000 | 2,385 |
| 2025-03-27 | 2,421 | 2,421 | 2,400 | 2,417 | 23,900 | 2,417 |
| 2025-03-26 | 2,429 | 2,462 | 2,422 | 2,442 | 26,400 | 2,442 |
| 2025-03-25 | 2,416 | 2,465 | 2,411 | 2,416 | 36,800 | 2,416 |
| 2025-03-24 | 2,418 | 2,443 | 2,400 | 2,416 | 34,300 | 2,416 |
| 2025-03-21 | 2,398 | 2,436 | 2,390 | 2,411 | 47,100 | 2,411 |
| 2025-03-19 | 2,410 | 2,439 | 2,376 | 2,394 | 29,400 | 2,394 |
| 2025-03-18 | 2,378 | 2,412 | 2,378 | 2,397 | 19,500 | 2,397 |
| 2025-03-17 | 2,391 | 2,397 | 2,365 | 2,378 | 23,700 | 2,378 |
| 2025-03-14 | 2,363 | 2,414 | 2,363 | 2,375 | 30,300 | 2,375 |
| 2025-03-13 | 2,417 | 2,429 | 2,357 | 2,363 | 53,900 | 2,363 |
| 2025-03-12 | 2,334 | 2,443 | 2,327 | 2,401 | 89,900 | 2,401 |
| 2025-03-11 | 2,230 | 2,381 | 2,208 | 2,334 | 129,700 | 2,334 |
| 2025-03-10 | 2,235 | 2,253 | 2,222 | 2,253 | 19,800 | 2,253 |
| 2025-03-07 | 2,209 | 2,231 | 2,202 | 2,221 | 25,600 | 2,221 |
| 2025-03-06 | 2,259 | 2,264 | 2,232 | 2,238 | 28,200 | 2,238 |
| 2025-03-05 | 2,243 | 2,288 | 2,233 | 2,247 | 64,300 | 2,247 |
| 2025-03-04 | 2,225 | 2,247 | 2,191 | 2,228 | 42,700 | 2,228 |
| 2025-03-03 | 2,298 | 2,307 | 2,254 | 2,259 | 21,800 | 2,259 |
| 2025-02-28 | 2,315 | 2,319 | 2,255 | 2,262 | 47,200 | 2,262 |
| 2025-02-27 | 2,346 | 2,383 | 2,332 | 2,349 | 38,800 | 2,349 |
| 2025-02-26 | 2,350 | 2,379 | 2,330 | 2,346 | 39,900 | 2,346 |
| 2025-02-25 | 2,340 | 2,398 | 2,328 | 2,376 | 39,300 | 2,376 |
| 2025-02-21 | 2,380 | 2,404 | 2,370 | 2,370 | 19,500 | 2,370 |
| 2025-02-20 | 2,431 | 2,444 | 2,379 | 2,397 | 45,300 | 2,397 |
| 2025-02-19 | 2,436 | 2,529 | 2,430 | 2,444 | 83,400 | 2,444 |
| 2025-02-18 | 2,446 | 2,470 | 2,420 | 2,435 | 57,700 | 2,435 |
| 2025-02-17 | 2,481 | 2,513 | 2,436 | 2,460 | 87,800 | 2,460 |
| 2025-02-14 | 2,489 | 2,494 | 2,470 | 2,488 | 66,300 | 2,488 |
| 2025-02-13 | 2,491 | 2,514 | 2,423 | 2,489 | 154,500 | 2,489 |
| 2025-02-12 | 2,400 | 2,529 | 2,389 | 2,498 | 712,000 | 2,498 |
| 2025-02-10 | 2,006 | 2,052 | 1,995 | 2,031 | 96,900 | 2,031 |
| 2025-02-07 | 1,992 | 2,020 | 1,992 | 1,996 | 43,000 | 1,996 |
| 2025-02-06 | 1,971 | 1,993 | 1,966 | 1,986 | 30,500 | 1,986 |
| 2025-02-05 | 1,945 | 1,963 | 1,944 | 1,963 | 18,000 | 1,963 |
| 2025-02-04 | 1,925 | 1,958 | 1,925 | 1,945 | 24,400 | 1,945 |
| 2025-02-03 | 1,960 | 1,960 | 1,921 | 1,921 | 62,000 | 1,921 |
| 2025-01-31 | 1,989 | 1,989 | 1,962 | 1,962 | 68,200 | 1,962 |
| 2025-01-30 | 1,995 | 1,995 | 1,966 | 1,989 | 24,500 | 1,989 |
| 2025-01-29 | 2,004 | 2,005 | 1,979 | 1,980 | 47,300 | 1,980 |
| 2025-01-28 | 1,994 | 2,001 | 1,980 | 1,990 | 36,800 | 1,990 |
| 2025-01-27 | 2,022 | 2,027 | 1,991 | 1,994 | 44,300 | 1,994 |
| 2025-01-24 | 2,038 | 2,048 | 2,021 | 2,022 | 23,800 | 2,022 |
| 2025-01-23 | 2,045 | 2,045 | 2,017 | 2,038 | 28,500 | 2,038 |
| 2025-01-22 | 2,021 | 2,054 | 2,013 | 2,046 | 25,600 | 2,046 |
| 2025-01-21 | 2,023 | 2,034 | 2,008 | 2,021 | 17,900 | 2,021 |
| 2025-01-20 | 1,982 | 2,027 | 1,982 | 2,019 | 31,500 | 2,019 |
| 2025-01-17 | 1,975 | 1,989 | 1,940 | 1,978 | 41,000 | 1,978 |
| 2025-01-16 | 1,985 | 1,989 | 1,954 | 1,966 | 45,300 | 1,966 |
| 2025-01-15 | 2,030 | 2,030 | 1,976 | 1,985 | 58,100 | 1,985 |
| 2025-01-14 | 2,041 | 2,041 | 2,000 | 2,012 | 61,500 | 2,012 |
| 2025-01-10 | 2,054 | 2,095 | 2,045 | 2,057 | 72,800 | 2,057 |
| 2025-01-09 | 2,065 | 2,083 | 2,054 | 2,066 | 65,900 | 2,066 |
| 2025-01-08 | 2,048 | 2,087 | 2,042 | 2,072 | 81,700 | 2,072 |
| 2025-01-07 | 2,040 | 2,066 | 2,027 | 2,042 | 83,300 | 2,042 |
| 2025-01-06 | 2,041 | 2,060 | 2,021 | 2,021 | 91,000 | 2,021 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株