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
2023-02-081,1541,1541,1281,13835,1001,138
2023-02-071,1651,1691,1571,1579,4001,157
2023-02-061,1691,1691,1521,16712,5001,167
2023-02-031,1801,1801,1551,16114,2001,161
2023-02-021,1961,1961,1701,1799,0001,179
2023-02-011,2001,2001,1901,19212,3001,192
2023-01-311,1991,2011,1911,1987,2001,198
2023-01-301,1811,1981,1781,18717,9001,187
2023-01-271,2151,2151,1811,18115,4001,181
2023-01-261,2151,2151,2011,2149,3001,214
2023-01-251,2001,2161,1951,21014,5001,210
2023-01-241,1911,2051,1891,19743,7001,197
2023-01-231,2071,2081,1821,19317,2001,193
2023-01-201,1921,2041,1881,18920,0001,189
2023-01-191,1921,2151,1821,19229,0001,192
2023-01-181,1821,2001,1821,19221,1001,192
2023-01-171,1651,1951,1651,17911,8001,179
2023-01-161,1931,1931,1611,16527,4001,165
2023-01-131,1791,1931,1681,18015,1001,180
2023-01-121,1901,1971,1801,18624,4001,186
2023-01-111,2001,2181,1741,17658,4001,176
2023-01-101,1591,1681,1531,16422,9001,164
2023-01-061,1101,1571,1051,15726,9001,157
2023-01-051,1101,1281,1091,11015,6001,110
2023-01-041,1211,1291,1041,11611,7001,116

分割・併合履歴 : [2013-06-26]1株→100株 [2004-09-27]1株→3株