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
2024-04-183,2953,3503,2703,32532,3003,325
2024-04-173,2803,3653,2253,30060,7003,300
2024-04-163,2703,3003,2153,22077,6003,220
2024-04-153,2753,2903,2503,28564,8003,285
2024-04-123,3603,3853,2903,29584,8003,295
2024-04-113,3903,4053,3353,35086,9003,350
2024-04-103,4203,5103,4153,42567,2003,425
2024-04-093,4253,4403,4153,42040,4003,420
2024-04-083,4303,4653,3953,46066,7003,460
2024-04-053,3803,4103,3403,39073,3003,390
2024-04-043,4853,4853,4053,43054,3003,430
2024-04-033,4503,4903,4303,45053,7003,450
2024-04-023,5153,5253,4503,45057,7003,450
2024-04-013,5603,5853,4753,515108,6003,515
2024-03-293,5553,5553,4903,52079,7003,520
2024-03-283,4753,5903,4603,550131,4003,550
2024-03-273,4303,4703,4103,44575,1003,445
2024-03-263,3953,4303,3903,42050,5003,420
2024-03-253,3953,4453,3853,39059,6003,390
2024-03-223,4553,4603,3703,40589,4003,405
2024-03-213,3603,4553,3503,430141,0003,430
2024-03-193,3003,3903,3003,350106,5003,350
2024-03-183,2303,3003,2203,28565,9003,285
2024-03-153,2403,2803,2203,23055,3003,230
2024-03-143,1703,2553,1603,24085,3003,240
2024-03-133,2553,2603,1453,17081,3003,170
2024-03-123,1653,1953,1253,195125,0003,195
2024-03-113,2003,2403,1553,190199,0003,190
2024-03-083,2353,3453,2353,285144,3003,285
2024-03-073,3353,3503,2303,255183,5003,255
2024-03-063,2903,3503,2603,35096,9003,350
2024-03-053,3053,3253,2503,32089,2003,320
2024-03-043,3303,3653,2903,31597,7003,315
2024-03-013,3553,3553,2903,290129,5003,290
2024-02-293,2803,3853,2753,360157,6003,360
2024-02-283,2353,2703,2253,24068,9003,240
2024-02-273,2453,2703,2003,205152,6003,205
2024-02-263,4003,4053,2453,260252,4003,260
2024-02-223,4153,4503,3053,375150,9003,375
2024-02-213,3303,3553,2703,310170,8003,310
2024-02-203,2803,4153,2103,360238,5003,360
2024-02-193,1953,2453,1453,245189,7003,245
2024-02-163,2053,3403,1603,200324,3003,200
2024-02-153,1103,1502,9613,135726,7003,135
2024-02-143,2603,2603,2603,26033,7003,260
2024-02-133,9753,9903,8553,960169,7003,960
2024-02-094,0704,1004,0004,03064,7004,030
2024-02-084,0354,1003,9754,06575,9004,065
2024-02-073,9704,0203,9404,02049,4004,020
2024-02-063,9754,0153,9603,97060,9003,970
2024-02-054,0304,0303,9453,98084,2003,980
2024-02-024,0904,0904,0104,01554,2004,015
2024-02-014,0554,0804,0154,04569,9004,045
2024-01-314,0154,1203,9954,10599,1004,105
2024-01-304,0804,0854,0204,04573,0004,045
2024-01-293,9654,0803,9604,060103,3004,060
2024-01-264,0604,0653,9053,905129,9003,905
2024-01-254,0054,0503,9804,05097,5004,050
2024-01-244,0804,0804,0104,06063,4004,060
2024-01-234,0354,1104,0154,035122,3004,035
2024-01-224,0404,1404,0354,105143,3004,105
2024-01-194,0754,0753,9553,985101,9003,985
2024-01-183,9904,0353,9703,98593,0003,985
2024-01-174,1604,2004,0004,010173,8004,010
2024-01-164,0354,1053,9854,100138,6004,100
2024-01-153,9054,0403,9054,035135,3004,035
2024-01-123,9653,9753,8903,95094,7003,950
2024-01-113,9353,9703,8803,945148,1003,945
2024-01-103,9403,9553,8303,835152,9003,835
2024-01-093,8703,9953,8653,925226,6003,925
2024-01-053,9003,9003,7603,770129,2003,770
2024-01-043,7953,8703,7003,860187,2003,860

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