1. HOME >
  2. 株価時系列 >
  3. 6677 >
  4. 2020年

6677 (株)エスケーエレクトロニクス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3401,3401,3061,32818,7001,328
2020-12-291,2851,3411,2851,33624,9001,336
2020-12-281,3001,3221,2811,29235,6001,292
2020-12-251,2991,3251,2931,29312,2001,293
2020-12-241,2971,3291,2971,30227,7001,302
2020-12-231,2671,3001,2671,29731,3001,297
2020-12-221,3251,3271,2551,27453,5001,274
2020-12-211,3201,3441,3181,32927,9001,329
2020-12-181,3491,3491,3031,31637,0001,316
2020-12-171,4061,4061,3651,36525,8001,365
2020-12-161,4191,4201,3921,42029,2001,420
2020-12-151,3961,4081,3791,40022,2001,400
2020-12-141,3731,4141,3731,40720,0001,407
2020-12-111,3921,4011,3621,38829,8001,388
2020-12-101,4221,4391,3981,39933,9001,399
2020-12-091,4901,4911,4431,44335,4001,443
2020-12-081,3991,4871,3741,48463,8001,484
2020-12-071,4831,4941,4131,42550,3001,425
2020-12-041,4611,4941,4361,49448,0001,494
2020-12-031,4281,4841,4281,46581,1001,465
2020-12-021,4001,4581,3771,44497,2001,444
2020-12-011,2811,4111,2671,374121,0001,374
2020-11-301,2951,2951,2631,26527,3001,265
2020-11-271,2231,2931,2231,29374,4001,293
2020-11-261,2591,2731,2231,22938,3001,229
2020-11-251,2321,2781,2321,26754,4001,267
2020-11-241,2391,2621,2241,25258,1001,252
2020-11-201,1901,2391,1901,23927,1001,239
2020-11-191,2171,2321,1901,19052,8001,190
2020-11-181,2101,2441,2021,22529,8001,225
2020-11-171,2481,2481,2161,21719,0001,217
2020-11-161,2011,2491,1991,24990,7001,249
2020-11-131,2241,2241,1831,19629,8001,196
2020-11-121,2501,2501,2011,24246,4001,242
2020-11-111,1561,2361,1461,230130,6001,230
2020-11-101,2001,2031,1491,155132,5001,155
2020-11-091,1541,1541,1321,15035,0001,150
2020-11-061,1671,1671,1351,14420,9001,144
2020-11-051,1351,1571,1141,15332,3001,153
2020-11-041,1501,1591,1291,13523,1001,135
2020-11-021,1131,1401,1061,13747,2001,137
2020-10-301,1481,1481,1101,11031,7001,110
2020-10-291,1081,1551,1081,13528,8001,135
2020-10-281,1721,1721,1311,13817,5001,138
2020-10-271,1701,1791,1441,17417,2001,174
2020-10-261,1871,1991,1691,18227,0001,182
2020-10-231,1431,1871,1181,18453,5001,184
2020-10-221,1861,1881,1391,14326,8001,143
2020-10-211,1831,1931,1771,18629,7001,186
2020-10-201,1321,1941,1321,19459,6001,194
2020-10-191,1591,1591,1351,14619,6001,146
2020-10-161,1511,1531,1211,13941,4001,139
2020-10-151,1731,1741,1471,15833,7001,158
2020-10-141,1791,1881,1461,14849,2001,148
2020-10-131,2091,2091,1711,17922,1001,179
2020-10-121,1931,2201,1691,20554,0001,205
2020-10-091,2001,2261,1661,20582,3001,205
2020-10-081,1291,2181,1251,207128,4001,207
2020-10-071,1301,1351,0961,11888,0001,118
2020-10-061,1211,1341,0961,12568,5001,125
2020-10-051,0571,1221,0571,12166,9001,121
2020-10-021,0731,0971,0541,06176,3001,061
2020-09-301,1131,1131,0721,08042,1001,080
2020-09-291,1151,1261,1051,11326,2001,113
2020-09-281,1221,1481,1041,11873,8001,118
2020-09-251,1231,1431,0851,12284,0001,122
2020-09-241,1491,1501,1141,13166,6001,131
2020-09-231,1291,1501,1031,15058,5001,150
2020-09-181,1331,1541,1081,14090,5001,140
2020-09-171,1241,1381,0981,13869,5001,138
2020-09-161,0811,1291,0661,12392,5001,123
2020-09-151,0871,1021,0711,08645,9001,086
2020-09-141,0271,0931,0271,08366,8001,083
2020-09-111,0281,0371,0141,02727,5001,027
2020-09-101,0271,0521,0271,03724,1001,037
2020-09-091,0681,0681,0271,03571,5001,035
2020-09-081,0311,0741,0251,07480,0001,074
2020-09-071,0201,0331,0081,01423,5001,014
2020-09-049821,0229811,02033,4001,020
2020-09-031,0061,0251,0031,00643,0001,006
2020-09-021,0191,01999099954,000999
2020-09-011,0091,01898599976,600999
2020-08-319731,0839651,029322,5001,029
2020-08-289861,00795895854,100958
2020-08-279921,02598999651,000996
2020-08-2696799296599148,600991
2020-08-2597098696496641,900966
2020-08-249709709579669,100966
2020-08-2195697495596553,700965
2020-08-2095996495595529,100955
2020-08-1996696795696622,400966
2020-08-1897297896296541,600965
2020-08-1799099696997551,600975
2020-08-141,0081,01498698945,100989
2020-08-139981,0149651,00777,2001,007
2020-08-129591,01095698591,600985
2020-08-111,0081,0239891,00654,2001,006
2020-08-071,0151,0179951,01019,1001,010
2020-08-061,0041,0209971,01618,4001,016
2020-08-051,0131,0199941,01311,8001,013
2020-08-049981,0179941,01319,1001,013
2020-08-0396299895999818,100998
2020-07-3197398395096245,400962
2020-07-309921,0089791,00246,0001,002
2020-07-291,0031,0079881,00437,2001,004
2020-07-281,0291,0291,0041,01517,6001,015
2020-07-271,0101,0189821,01825,4001,018
2020-07-221,0291,0331,0181,02112,8001,021
2020-07-211,0461,0461,0231,0299,8001,029
2020-07-201,0351,0411,0151,03615,6001,036
2020-07-171,0491,0541,0261,04020,5001,040
2020-07-161,0821,0821,0381,06020,3001,060
2020-07-151,0491,0671,0391,06530,8001,065
2020-07-141,0381,0551,0301,04122,4001,041
2020-07-131,0521,0701,0311,05036,9001,050
2020-07-101,0991,0991,0501,05022,1001,050
2020-07-091,1301,1381,0891,09536,5001,095
2020-07-081,0741,1291,0621,11643,2001,116
2020-07-071,0921,1071,0631,06318,6001,063
2020-07-061,0501,0951,0501,09214,4001,092
2020-07-031,0901,0901,0441,05324,2001,053
2020-07-021,0951,1121,0801,09839,2001,098
2020-07-011,1131,1181,0831,09518,1001,095
2020-06-301,0921,1201,0921,10323,2001,103
2020-06-291,1221,1271,0871,09222,2001,092
2020-06-261,1221,1441,1101,12425,5001,124
2020-06-251,1401,1401,1091,12339,0001,123
2020-06-241,1441,1631,1311,16040,1001,160
2020-06-231,1441,1661,1281,15073,8001,150
2020-06-221,1351,1401,1031,13436,8001,134
2020-06-191,1161,1241,0901,12244,6001,122
2020-06-181,1381,1381,0871,11448,3001,114
2020-06-171,1121,1331,0851,13337,7001,133
2020-06-161,0811,1271,0811,12249,2001,122
2020-06-151,1591,1591,0631,06351,5001,063
2020-06-121,1251,1501,0851,14776,9001,147
2020-06-111,2311,2341,1801,18544,7001,185
2020-06-101,2631,2631,2331,24039,6001,240
2020-06-091,2851,2921,2491,27337,7001,273
2020-06-081,2411,2941,2411,27371,8001,273
2020-06-051,1931,2571,1851,23156,2001,231
2020-06-041,2341,2461,1851,19337,3001,193
2020-06-031,2141,2411,2001,22766,7001,227
2020-06-021,1691,2351,1401,19873,0001,198
2020-06-011,1991,1991,1401,16182,4001,161
2020-05-291,2171,2271,1801,20259,8001,202
2020-05-281,2951,2961,1951,20698,7001,206
2020-05-271,2021,2921,1971,283118,8001,283
2020-05-261,1661,1941,1601,19361,4001,193
2020-05-251,1321,1451,1021,14546,3001,145
2020-05-221,1001,1361,0911,10253,1001,102
2020-05-211,0451,0961,0351,09673,1001,096
2020-05-201,0291,0431,0191,03258,1001,032
2020-05-191,0101,0191,0001,01144,3001,011
2020-05-1897999296598728,400987
2020-05-1599599695598538,600985
2020-05-141,0031,00896697854,300978
2020-05-131,0041,0129911,01041,9001,010
2020-05-129601,0259551,025176,3001,025
2020-05-111,0621,0871,0431,06568,3001,065
2020-05-081,0361,0641,0231,03229,0001,032
2020-05-071,0231,0551,0231,03030,7001,030
2020-05-011,0481,0601,0011,02340,8001,023
2020-04-301,0351,0721,0351,06546,4001,065
2020-04-281,0111,0249981,02432,3001,024
2020-04-279741,0109741,00723,4001,007
2020-04-241,0331,03397297425,100974
2020-04-239951,0179901,01626,7001,016
2020-04-2299699895096954,100969
2020-04-211,0251,0701,0001,00076,2001,000
2020-04-201,0121,0341,0031,02630,8001,026
2020-04-179951,0179911,00227,1001,002
2020-04-1696498095598021,600980
2020-04-1598998995896422,600964
2020-04-1493897592697531,600975
2020-04-1397297393693623,400936
2020-04-1098598594297229,400972
2020-04-0998599897198525,600985
2020-04-0898698694296536,600965
2020-04-0791597791597156,200971
2020-04-0684991583690049,700900
2020-04-0391891885086436,500864
2020-04-0290292488690153,500901
2020-04-0194395389990445,500904
2020-03-3192196291594386,000943
2020-03-3093093088791349,500913
2020-03-27913930888915108,700915
2020-03-2692292387689148,100891
2020-03-25957970915945104,600945
2020-03-2486290085889762,500897
2020-03-23850855810840106,900840
2020-03-19896903841855173,000855
2020-03-1891091788388642,600886
2020-03-17862908840878122,800878
2020-03-16922944896922107,300922
2020-03-13850922845922152,600922
2020-03-129781,018951951165,300951
2020-03-111,0591,0711,0081,008131,9001,008
2020-03-109931,0469631,029178,5001,029
2020-03-091,0421,0611,0001,014121,4001,014
2020-03-061,1661,1661,0891,09494,5001,094
2020-03-051,1861,1921,1371,15370,0001,153
2020-03-041,1321,1791,1301,16468,3001,164
2020-03-031,2491,2721,1641,164137,0001,164
2020-03-021,1641,2381,1361,199151,2001,199
2020-02-281,1631,2171,1421,162246,9001,162
2020-02-271,2761,2841,2081,223177,7001,223
2020-02-261,2881,3181,2811,294105,5001,294
2020-02-251,2631,3401,2631,309164,8001,309
2020-02-211,3941,4241,3801,383132,1001,383
2020-02-201,4171,4311,3841,394136,1001,394
2020-02-191,4241,4321,3791,401146,9001,401
2020-02-181,3961,4091,3571,399105,4001,399
2020-02-171,4031,4041,3611,370142,0001,370
2020-02-141,4501,4561,3901,390305,8001,390
2020-02-131,4511,4701,4311,446314,2001,446
2020-02-121,5141,5691,4741,484887,2001,484
2020-02-101,9201,9201,8701,87439,7001,874
2020-02-071,9201,9641,9071,93883,2001,938
2020-02-061,8911,9291,8911,91544,8001,915
2020-02-051,8881,8881,8521,88319,3001,883
2020-02-041,8251,8611,8221,85232,0001,852
2020-02-031,7851,8381,7851,82044,0001,820
2020-01-311,8401,8791,8201,86246,8001,862
2020-01-301,8971,9061,8101,83480,5001,834
2020-01-291,9341,9341,8901,90554,5001,905
2020-01-281,9021,9311,8701,92757,8001,927
2020-01-271,9381,9551,9211,92157,2001,921
2020-01-242,0162,0311,9771,99355,8001,993
2020-01-232,0122,0412,0102,02924,8002,029
2020-01-222,0072,0561,9962,04027,1002,040
2020-01-212,0352,0351,9952,03030,6002,030
2020-01-202,0122,0402,0052,03734,9002,037
2020-01-172,0122,0282,0002,01229,0002,012
2020-01-162,0352,0432,0032,01027,3002,010
2020-01-152,0292,0351,9892,02847,4002,028
2020-01-142,0012,0291,9802,01051,1002,010
2020-01-101,9801,9851,9521,97564,6001,975
2020-01-091,9541,9851,9311,97648,6001,976
2020-01-081,9441,9441,8681,89965,4001,899
2020-01-071,9311,9651,9211,94445,2001,944
2020-01-061,9611,9611,9091,93177,5001,931

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