7608 (株)エスケイジャパン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 800 | 812 | 794 | 794 | 17,100 | 794 |
| 2025-02-04 | 787 | 805 | 780 | 790 | 25,900 | 790 |
| 2025-02-03 | 783 | 795 | 778 | 778 | 24,600 | 778 |
| 2025-01-31 | 791 | 806 | 783 | 783 | 50,500 | 783 |
| 2025-01-30 | 795 | 820 | 779 | 779 | 134,200 | 779 |
| 2025-01-29 | 816 | 816 | 777 | 802 | 94,000 | 802 |
| 2025-01-28 | 813 | 828 | 807 | 816 | 32,400 | 816 |
| 2025-01-27 | 843 | 843 | 813 | 813 | 15,800 | 813 |
| 2025-01-24 | 810 | 838 | 808 | 835 | 23,200 | 835 |
| 2025-01-23 | 828 | 828 | 794 | 815 | 25,700 | 815 |
| 2025-01-22 | 837 | 837 | 809 | 828 | 29,000 | 828 |
| 2025-01-21 | 821 | 852 | 804 | 837 | 65,300 | 837 |
| 2025-01-20 | 834 | 834 | 800 | 806 | 30,500 | 806 |
| 2025-01-17 | 803 | 827 | 789 | 825 | 61,300 | 825 |
| 2025-01-16 | 865 | 865 | 811 | 818 | 98,700 | 818 |
| 2025-01-15 | 796 | 868 | 780 | 868 | 248,700 | 868 |
| 2025-01-14 | 718 | 808 | 693 | 788 | 461,600 | 788 |
| 2025-01-10 | 692 | 715 | 690 | 715 | 22,100 | 715 |
| 2025-01-09 | 705 | 708 | 695 | 695 | 29,400 | 695 |
| 2025-01-08 | 720 | 730 | 702 | 707 | 21,400 | 707 |
| 2025-01-07 | 744 | 744 | 723 | 723 | 21,800 | 723 |
| 2025-01-06 | 750 | 759 | 731 | 734 | 54,100 | 734 |
分割・併合履歴 ： [2004-09-27]1株→1.1株 [2004-03-26]1株→1.3株 [2003-09-25]1株→1.2株 [2002-03-26]1株→1.3株