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

6677 (株)エスケーエレクトロニクス の時系列データ [2023年度]