6677 (株)エスケーエレクトロニクス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,0981,1361,0971,13130,1001,131
2022-12-291,0941,0951,0751,08916,5001,089
2022-12-281,0911,0951,0801,09126,4001,091
2022-12-271,0891,1061,0891,08937,2001,089
2022-12-261,0931,1131,0861,08633,9001,086
2022-12-231,0961,1131,0911,10126,3001,101
2022-12-221,1041,1211,1041,10625,8001,106
2022-12-211,0991,1221,0941,09638,8001,096
2022-12-201,1201,1381,0591,09950,5001,099
2022-12-191,1251,1371,1211,12119,0001,121
2022-12-161,1231,1371,1231,12922,3001,129
2022-12-151,1441,1481,1331,14415,1001,144
2022-12-141,1221,1481,1191,14024,1001,140
2022-12-131,1241,1361,1161,11715,6001,117
2022-12-121,1361,1361,1201,12022,5001,120
2022-12-091,1241,1451,1241,14111,2001,141
2022-12-081,1281,1331,1091,12423,5001,124
2022-12-071,1171,1281,1141,12812,8001,128
2022-12-061,1161,1361,1101,11920,6001,119
2022-12-051,1211,1291,1171,11729,3001,117
2022-12-021,1391,1391,1171,13136,7001,131
2022-12-011,1411,1481,1331,13929,5001,139
2022-11-301,1291,1371,1121,12948,8001,129
2022-11-291,1451,1761,1181,12999,2001,129
2022-11-281,1841,1841,1441,14553,8001,145
2022-11-251,1781,1851,1591,17483,5001,174
2022-11-241,1771,1821,1561,17457,0001,174
2022-11-221,1941,2081,1771,17749,3001,177
2022-11-211,1931,2031,1841,19330,6001,193
2022-11-181,1731,1861,1661,16752,2001,167
2022-11-171,1361,1611,1191,15479,6001,154
2022-11-161,1631,1681,1421,14477,7001,144
2022-11-151,1651,1791,1381,170214,5001,170
2022-11-141,3031,3381,2811,284127,5001,284
2022-11-111,2741,3001,2571,29894,0001,298
2022-11-101,2501,2601,2261,25122,8001,251
2022-11-091,2301,2701,2251,25456,0001,254
2022-11-081,2291,2401,2231,22717,1001,227
2022-11-071,2331,2371,2161,21614,9001,216
2022-11-041,2401,2401,2091,21532,5001,215
2022-11-021,2521,2691,2521,25219,9001,252
2022-11-011,2581,2701,2441,25431,5001,254
2022-10-311,2511,2621,2401,25648,4001,256
2022-10-281,2551,2551,2371,25025,1001,250
2022-10-271,2531,2701,2481,25119,2001,251
2022-10-261,2661,2721,2411,26035,2001,260
2022-10-251,2511,2671,2451,25124,8001,251
2022-10-241,2081,2661,2081,23159,4001,231
2022-10-211,2001,2101,1871,18917,5001,189
2022-10-201,1881,1961,1691,19131,4001,191
2022-10-191,2051,2051,1881,19113,0001,191
2022-10-181,2191,2191,2021,20329,0001,203
2022-10-171,1911,2201,1911,21322,5001,213
2022-10-141,2031,2291,1911,21261,2001,212
2022-10-131,1851,2001,1791,18424,2001,184
2022-10-121,1881,1951,1801,18731,2001,187
2022-10-111,2121,2171,1811,19555,5001,195
2022-10-071,2201,2321,2001,23126,8001,231
2022-10-061,2351,2511,2271,23072,5001,230
2022-10-051,2201,2421,2201,23828,5001,238
2022-10-041,2311,2481,2151,21944,9001,219
2022-10-031,1951,2331,1951,22445,6001,224
2022-09-301,2101,2211,1871,21369,5001,213
2022-09-291,2271,2501,2101,23787,7001,237
2022-09-281,2761,2801,2301,25362,7001,253
2022-09-271,2811,3001,2731,28073,2001,280
2022-09-261,2791,2961,2641,28335,6001,283
2022-09-221,3011,3131,2791,30657,1001,306
2022-09-211,3071,3251,2921,32333,3001,323
2022-09-201,3011,3491,3011,33051,4001,330
2022-09-161,3441,3441,2811,289134,1001,289
2022-09-151,3711,3711,3451,35636,4001,356
2022-09-141,3451,3731,3331,36236,8001,362
2022-09-131,4081,4111,3701,38553,1001,385
2022-09-121,3951,4231,3931,40861,8001,408
2022-09-091,3881,3981,3711,37834,4001,378
2022-09-081,3691,3971,3651,38937,3001,389
2022-09-071,3631,3731,3441,36250,0001,362
2022-09-061,3981,4111,3541,36378,6001,363
2022-09-051,3731,4011,3731,39532,6001,395
2022-09-021,4081,4231,3731,39143,3001,391
2022-09-011,3941,4121,3751,40053,8001,400
2022-08-311,4021,4121,3921,41044,5001,410
2022-08-301,4221,4221,3951,41047,3001,410
2022-08-291,3521,4131,3451,40969,4001,409
2022-08-261,4181,4401,3911,404127,0001,404
2022-08-251,4051,4851,4021,418175,8001,418
2022-08-241,3601,4051,3581,388123,6001,388
2022-08-231,3151,3651,3051,36073,7001,360
2022-08-221,3401,3501,3141,32482,7001,324
2022-08-191,2931,3801,2931,355163,5001,355
2022-08-181,2881,3031,2711,28397,5001,283
2022-08-171,3091,3111,2851,30585,7001,305
2022-08-161,3101,3121,2801,309124,1001,309
2022-08-151,2461,3281,2421,310243,3001,310
2022-08-121,2901,2901,2181,231251,1001,231
2022-08-101,3311,4081,2621,278798,1001,278
2022-08-091,1391,1391,1391,13951,4001,139
2022-08-0897099896898950,100989
2022-08-0595596295396213,000962
2022-08-049579579439539,500953
2022-08-039589589459515,900951
2022-08-029539539429439,500943
2022-08-0195397095395617,800956
2022-07-2994195593995316,300953
2022-07-2894994993994111,500941
2022-07-279449459389446,500944
2022-07-2694995294094418,900944
2022-07-2593394292194228,800942
2022-07-2292192991292817,600928
2022-07-2190192290191526,900915
2022-07-2090193289291125,800911
2022-07-1988590288489312,500893
2022-07-158918918768847,500884
2022-07-1487088686987514,800875
2022-07-1388889487888019,500880
2022-07-1290090088788817,200888
2022-07-1190090989990018,800900
2022-07-0890891089090043,100900
2022-07-0791191190290410,400904
2022-07-0691491890490813,600908
2022-07-0590592490591717,200917
2022-07-0491992090090014,600900
2022-07-0192092290291419,800914
2022-06-3095995991591923,700919
2022-06-299539539409467,600946
2022-06-289589589499494,300949
2022-06-279519519439488,900948
2022-06-249379469269458,700945
2022-06-2393093892092716,100927
2022-06-2293693792293310,000933
2022-06-219159319149289,500928
2022-06-2093493490490916,000909
2022-06-1792093491293414,200934
2022-06-1695595994294211,100942
2022-06-1595196893994037,400940
2022-06-1494094993094322,600943
2022-06-1397898194094340,300943
2022-06-101,0081,00897999022,400990
2022-06-099941,0159891,00821,5001,008
2022-06-089931,01396999729,000997
2022-06-071,0231,02598498736,300987
2022-06-061,0021,0289931,02330,5001,023
2022-06-031,0001,0201,0001,00632,9001,006
2022-06-0298799598299529,600995
2022-06-0196699495599235,200992
2022-05-3196497595896623,400966
2022-05-3096997195696422,200964
2022-05-2794795493595014,000950
2022-05-2692294990392258,300922
2022-05-2593493491591722,900917
2022-05-249599599489487,400948
2022-05-2394696194495818,700958
2022-05-2098498494496132,600961
2022-05-1994997492096953,100969
2022-05-1899099093996483,000964
2022-05-17955978917967241,300967
2022-05-1684184683284224,800842
2022-05-1380184280184227,500842
2022-05-1282282280180112,400801
2022-05-1180782380482337,200823
2022-05-1080081879380526,500805
2022-05-0980280980180113,500801
2022-05-068028037978014,100801
2022-05-0279481579280011,500800
2022-04-2879179178478911,600789
2022-04-2779379378078413,400784
2022-04-267967967937961,800796
2022-04-257937997897948,200794
2022-04-228028037948037,300803
2022-04-218038067987996,600799
2022-04-2079681179679616,200796
2022-04-1981181178279124,200791
2022-04-1880880879079819,900798
2022-04-158078108038087,600808
2022-04-148198198158153,900815
2022-04-1380281979781913,400819
2022-04-128038037958038,500803
2022-04-118178178018019,900801
2022-04-088238238158163,300816
2022-04-0781881880481819,800818
2022-04-0681782581181626,500816
2022-04-0582582581881810,300818
2022-04-048248288198215,900821
2022-04-0182582581481711,100817
2022-03-318348358278299,300829
2022-03-308328358278358,800835
2022-03-2982083381583214,000832
2022-03-2884384382182217,400822
2022-03-258378408258408,800840
2022-03-2483484081983717,900837
2022-03-238288368288347,300834
2022-03-2283583682482717,600827
2022-03-188348358168359,200835
2022-03-1781783981282629,500826
2022-03-1681281580080816,700808
2022-03-158008108008065,700806
2022-03-1477780577780011,900800
2022-03-118008007837839,100783
2022-03-1079880978580520,100805
2022-03-0976578376576517,800765
2022-03-0877479076776933,400769
2022-03-0783583577679881,000798
2022-03-0484784883684717,600847
2022-03-0386086384584613,600846
2022-03-0286288185185815,700858
2022-03-018698828638757,700875
2022-02-288568698568697,600869
2022-02-2585486584784821,100848
2022-02-2487387383984545,400845
2022-02-2288288286987528,100875
2022-02-2189189588488410,200884
2022-02-1890390389189344,000893
2022-02-1790791190090310,200903
2022-02-169069169069144,800914
2022-02-1591492590190134,000901
2022-02-1493195192293525,400935
2022-02-1094494893294811,200948
2022-02-0993795392593920,300939
2022-02-089399439369375,200937
2022-02-0793595293193910,100939
2022-02-049309469159467,200946
2022-02-0394394393293412,500934
2022-02-029459489329436,000943
2022-02-0194396093093010,300930
2022-01-3190393790393423,000934
2022-01-2891091590290324,200903
2022-01-2794094089389539,700895
2022-01-269309389259389,500938
2022-01-2595395392293311,700933
2022-01-2493996193395311,300953
2022-01-2193894292693911,800939
2022-01-2092695292394423,600944
2022-01-1993593692293134,900931
2022-01-1894995993994221,900942
2022-01-1796996994494918,500949
2022-01-1495996594895416,000954
2022-01-1396897396096311,300963
2022-01-1296596795596611,500966
2022-01-1196996994195053,600950
2022-01-0797898996097446,800974
2022-01-0698598697798520,600985
2022-01-051,0151,02299399832,400998
2022-01-049961,0249961,00435,4001,004

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