6677 (株)エスケーエレクトロニクス の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 1,154 | 1,154 | 1,128 | 1,138 | 35,100 | 1,138 |
2023-02-07 | 1,165 | 1,169 | 1,157 | 1,157 | 9,400 | 1,157 |
2023-02-06 | 1,169 | 1,169 | 1,152 | 1,167 | 12,500 | 1,167 |
2023-02-03 | 1,180 | 1,180 | 1,155 | 1,161 | 14,200 | 1,161 |
2023-02-02 | 1,196 | 1,196 | 1,170 | 1,179 | 9,000 | 1,179 |
2023-02-01 | 1,200 | 1,200 | 1,190 | 1,192 | 12,300 | 1,192 |
2023-01-31 | 1,199 | 1,201 | 1,191 | 1,198 | 7,200 | 1,198 |
2023-01-30 | 1,181 | 1,198 | 1,178 | 1,187 | 17,900 | 1,187 |
2023-01-27 | 1,215 | 1,215 | 1,181 | 1,181 | 15,400 | 1,181 |
2023-01-26 | 1,215 | 1,215 | 1,201 | 1,214 | 9,300 | 1,214 |
2023-01-25 | 1,200 | 1,216 | 1,195 | 1,210 | 14,500 | 1,210 |
2023-01-24 | 1,191 | 1,205 | 1,189 | 1,197 | 43,700 | 1,197 |
2023-01-23 | 1,207 | 1,208 | 1,182 | 1,193 | 17,200 | 1,193 |
2023-01-20 | 1,192 | 1,204 | 1,188 | 1,189 | 20,000 | 1,189 |
2023-01-19 | 1,192 | 1,215 | 1,182 | 1,192 | 29,000 | 1,192 |
2023-01-18 | 1,182 | 1,200 | 1,182 | 1,192 | 21,100 | 1,192 |
2023-01-17 | 1,165 | 1,195 | 1,165 | 1,179 | 11,800 | 1,179 |
2023-01-16 | 1,193 | 1,193 | 1,161 | 1,165 | 27,400 | 1,165 |
2023-01-13 | 1,179 | 1,193 | 1,168 | 1,180 | 15,100 | 1,180 |
2023-01-12 | 1,190 | 1,197 | 1,180 | 1,186 | 24,400 | 1,186 |
2023-01-11 | 1,200 | 1,218 | 1,174 | 1,176 | 58,400 | 1,176 |
2023-01-10 | 1,159 | 1,168 | 1,153 | 1,164 | 22,900 | 1,164 |
2023-01-06 | 1,110 | 1,157 | 1,105 | 1,157 | 26,900 | 1,157 |
2023-01-05 | 1,110 | 1,128 | 1,109 | 1,110 | 15,600 | 1,110 |
2023-01-04 | 1,121 | 1,129 | 1,104 | 1,116 | 11,700 | 1,116 |
分割・併合履歴 : [2013-06-26]1株→100株 [2004-09-27]1株→3株