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
2024-12-031,9101,9171,8861,89971,1001,899
2024-12-021,8801,8981,8701,89081,7001,890
2024-11-291,9161,9321,9051,91248,2001,912
2024-11-281,8731,9371,8671,92984,9001,929
2024-11-271,9051,9111,8801,88681,6001,886
2024-11-261,9511,9571,9111,91272,8001,912
2024-11-251,9831,9891,9511,95159,8001,951
2024-11-221,9551,9631,9351,95666,1001,956
2024-11-211,9011,9571,8951,950119,0001,950
2024-11-201,9201,9361,9021,913118,2001,913
2024-11-191,9061,9321,8951,921130,1001,921
2024-11-181,9141,9511,9041,907129,6001,907
2024-11-151,9551,9741,9231,931149,5001,931
2024-11-142,0022,0031,9541,955200,0001,955
2024-11-132,0862,1082,0102,013203,2002,013
2024-11-122,2502,2502,1002,100565,8002,100
2024-11-112,4532,4602,4212,429137,6002,429
2024-11-082,4362,4482,4082,41469,2002,414
2024-11-072,3702,4302,3612,42780,5002,427
2024-11-062,3492,4032,3492,37879,1002,378
2024-11-052,3002,3472,3002,34550,7002,345
2024-11-012,3152,3512,2972,29761,0002,297
2024-10-312,3342,3832,3222,37669,9002,376
2024-10-302,3392,3652,3242,32547,7002,325
2024-10-292,3612,3672,3442,35839,2002,358
2024-10-282,2772,3612,2692,36170,7002,361
2024-10-252,2812,3012,2402,25876,4002,258
2024-10-242,2962,3182,2852,30529,9002,305
2024-10-232,3272,3402,3012,31537,8002,315
2024-10-222,3612,3632,3112,32931,7002,329
2024-10-212,2902,3672,2902,36172,4002,361
2024-10-182,2712,2972,2682,28333,0002,283
2024-10-172,3072,3072,2732,27746,7002,277
2024-10-162,3132,3192,2872,30760,5002,307
2024-10-152,3082,3722,2952,36398,0002,363
2024-10-112,2902,3342,2792,28195,3002,281
2024-10-102,3252,3402,3042,33146,8002,331
2024-10-092,3252,3492,3022,32146,5002,321
2024-10-082,3452,3512,3232,32564,3002,325
2024-10-072,3902,3962,3572,36155,9002,361
2024-10-042,3842,3952,3662,37236,4002,372
2024-10-032,3942,4032,3612,37547,9002,375
2024-10-022,3302,3732,3302,34050,6002,340
2024-10-012,3302,3732,3302,36487,2002,364
2024-09-302,3052,3182,2712,309141,1002,309
2024-09-272,3482,4102,3432,395171,7002,395
2024-09-262,4252,4982,3982,498175,2002,498
2024-09-252,4452,4472,3872,421125,6002,421
2024-09-242,4592,4852,4432,450105,4002,450
2024-09-202,4562,4742,4492,45254,4002,452
2024-09-192,4282,4512,4202,43686,0002,436
2024-09-182,3712,3892,3532,38059,0002,380
2024-09-172,3962,3962,3222,351110,1002,351
2024-09-132,4202,4202,3832,39387,0002,393
2024-09-122,3432,4352,3322,425143,8002,425
2024-09-112,3382,3432,2462,269158,0002,269
2024-09-102,3772,3772,3302,34576,4002,345
2024-09-092,3002,3642,2802,359142,1002,359
2024-09-062,4362,4362,3772,389127,7002,389
2024-09-052,4622,4852,4202,430130,0002,430
2024-09-042,5232,5352,4562,462217,5002,462
2024-09-032,5952,6232,5862,60152,7002,601
2024-09-022,6562,6592,5882,588102,1002,588
2024-08-302,5652,6412,5622,639103,3002,639
2024-08-292,5212,5702,5162,53257,8002,532
2024-08-282,5582,5582,5272,54159,7002,541
2024-08-272,5252,5862,5142,57979,8002,579
2024-08-262,5702,5792,5272,54286,2002,542
2024-08-232,5892,6002,5582,59765,2002,597
2024-08-222,5852,6292,5852,61772,3002,617
2024-08-212,6472,6552,5802,588146,1002,588
2024-08-202,6842,7052,6762,693128,2002,693
2024-08-192,6602,7312,6372,638172,6002,638
2024-08-162,5002,6262,4602,621222,5002,621
2024-08-152,4642,5352,4272,499274,3002,499
2024-08-142,4492,5082,4262,461556,5002,461
2024-08-132,8112,9182,7532,899241,1002,899
2024-08-092,8162,8182,6662,711130,4002,711
2024-08-082,7652,8002,6712,716158,7002,716
2024-08-072,7202,8362,6422,760161,7002,760
2024-08-062,5152,7872,5152,720222,1002,720
2024-08-052,6782,7042,3602,365285,8002,365
2024-08-022,9312,9322,8212,828190,9002,828
2024-08-013,1153,1453,0403,05049,8003,050
2024-07-313,0403,1453,0303,13547,6003,135
2024-07-303,0603,0703,0203,04038,2003,040
2024-07-293,0853,0903,0353,05550,7003,055
2024-07-263,0353,0653,0053,02549,2003,025
2024-07-253,0253,0553,0103,03096,4003,030
2024-07-243,2003,2003,1253,13053,1003,130
2024-07-233,2253,2353,1853,20056,8003,200
2024-07-223,2403,2403,1453,165102,5003,165
2024-07-193,3203,3253,2503,28092,6003,280
2024-07-183,3903,4053,3153,315110,7003,315
2024-07-173,4503,4903,4053,42065,3003,420
2024-07-163,4003,4603,4003,44058,8003,440
2024-07-123,3953,4503,3653,40064,6003,400
2024-07-113,3703,4203,3603,41054,1003,410
2024-07-103,3453,3803,3403,36037,5003,360
2024-07-093,3703,4103,3303,34069,6003,340
2024-07-083,3853,3853,3303,33054,4003,330
2024-07-053,3603,4003,3553,35576,4003,355
2024-07-043,3253,3503,3053,33044,5003,330
2024-07-033,3153,3253,2853,32051,6003,320
2024-07-023,2653,3203,2503,31064,4003,310
2024-07-013,2603,2853,2303,23066,5003,230
2024-06-283,2603,2603,2053,24544,1003,245
2024-06-273,1553,2553,1553,21085,3003,210
2024-06-263,1553,1753,1353,15547,3003,155
2024-06-253,1753,1753,1503,15052,0003,150
2024-06-243,1953,2053,1503,17552,1003,175
2024-06-213,2303,2303,1653,21046,7003,210
2024-06-203,1403,2153,1153,20567,5003,205
2024-06-193,1053,1903,1053,11084,9003,110
2024-06-183,0953,1153,0703,08531,3003,085
2024-06-173,0803,1053,0603,07542,5003,075
2024-06-143,0253,1003,0253,07537,8003,075
2024-06-133,0503,0753,0153,03532,8003,035
2024-06-123,1003,1353,0503,06042,3003,060
2024-06-113,0603,1003,0553,09067,2003,090
2024-06-102,9983,0652,9943,05075,4003,050
2024-06-072,9642,9802,9462,98068,9002,980
2024-06-062,9783,0052,9612,96447,9002,964
2024-06-052,9902,9992,9612,97459,0002,974
2024-06-043,0253,0302,9902,99952,8002,999
2024-06-033,0353,0703,0203,02065,6003,020
2024-05-313,0153,0202,9723,01575,3003,015
2024-05-302,9823,0302,9503,01580,6003,015
2024-05-293,0253,0602,9822,982164,2002,982
2024-05-282,8462,9952,8452,989224,9002,989
2024-05-272,8802,8892,8312,83686,7002,836
2024-05-242,8782,8782,8522,85280,3002,852
2024-05-232,8932,8982,8462,86691,3002,866
2024-05-222,8992,9282,8772,88583,2002,885
2024-05-212,9332,9472,8952,895132,7002,895
2024-05-202,8672,9142,8542,908114,9002,908
2024-05-172,7802,8742,7682,874140,1002,874
2024-05-162,8252,8282,7462,783204,1002,783
2024-05-152,8552,8552,7402,818336,6002,818
2024-05-143,0603,0652,8052,841734,4002,841
2024-05-133,2903,3053,2453,26580,8003,265
2024-05-103,3353,3353,2453,26540,4003,265
2024-05-093,2853,3203,2503,28055,1003,280
2024-05-083,3403,3703,2953,31083,7003,310
2024-05-073,2853,3753,2803,34072,1003,340
2024-05-023,2353,2853,2203,24536,2003,245
2024-05-013,2453,2453,1953,22039,1003,220
2024-04-303,2103,2703,1953,24555,5003,245
2024-04-263,1203,2053,1203,18043,7003,180
2024-04-253,1503,1653,1053,12549,7003,125
2024-04-243,1253,1703,0953,15052,4003,150
2024-04-233,1603,2053,0703,11085,6003,110
2024-04-223,2253,2253,0553,105181,6003,105
2024-04-193,3003,3053,1803,225109,7003,225
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