1. HOME >
  2. 株価時系列 >
  3. 7608 >
  4. 2020年

7608 (株)エスケイジャパン 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
2020-12-30490518488510446,900510
2020-12-29493520480488796,500488
2020-12-28498503476485520,400485
2020-12-25482504480498304,000498
2020-12-24467491462488390,300488
2020-12-23465479456462222,500462
2020-12-22473489454462346,800462
2020-12-21470508470478551,400478
2020-12-18496506466470356,200470
2020-12-17508508488494467,600494
2020-12-164895264815161,094,700516
2020-12-15469487463487262,700487
2020-12-14468482462468356,300468
2020-12-11438465433452549,700452
2020-12-10442449430433160,000433
2020-12-09442454434438267,700438
2020-12-08439458435441327,700441
2020-12-07478484439441703,700441
2020-12-045185724764782,310,300478
2020-12-034945734845212,587,500521
2020-12-024675134604931,169,400493
2020-12-01455481449475336,100475
2020-11-30475476444451487,200451
2020-11-274955034674711,059,600471
2020-11-264505234504792,144,600479
2020-11-25455483450450397,900450
2020-11-24448463437461333,000461
2020-11-204364844324491,216,600449
2020-11-19446463437440273,100440
2020-11-18468504446447913,500447
2020-11-17470473448464298,700464
2020-11-16474495467470420,400470
2020-11-13491494461475475,400475
2020-11-12529541488495544,900495
2020-11-11517558516524727,200524
2020-11-105785835105221,063,500522
2020-11-095926355555732,307,300573
2020-11-065546345426022,971,400602
2020-11-05525547521535494,500535
2020-11-045575925255452,052,600545
2020-11-025386125135243,803,900524
2020-10-305735935135321,374,200532
2020-10-296006485775882,631,600588
2020-10-288958956256255,991,600625
2020-10-2777577577577556,600775
2020-10-266656756366751,092,800675
2020-10-235105754565754,255,800575
2020-10-224405184404952,167,900495
2020-10-21414443410438442,400438
2020-10-204384903924242,751,800424
2020-10-193664303594301,234,500430
2020-10-1636236235035020,100350
2020-10-15348368344361110,300361
2020-10-1435136734236793,300367
2020-10-1335835834735226,300352
2020-10-1234536334535856,700358
2020-10-0934434934034264,100342
2020-10-0833734533734528,200345
2020-10-0733433633133611,200336
2020-10-0633933933033415,800334
2020-10-0533233832933621,900336
2020-10-0234134432632891,800328
2020-09-30321386320349464,100349
2020-09-293203213183195,000319
2020-09-2831932031732025,300320
2020-09-2531131631031619,200316
2020-09-2431532031331319,000313
2020-09-2331132331032138,200321
2020-09-1831331631131239,600312
2020-09-1731031330931214,800312
2020-09-1630431130131127,900311
2020-09-1530130429830219,200302
2020-09-1429830129730111,200301
2020-09-112972972932968,200296
2020-09-1029329629229415,300294
2020-09-0929429529129210,700292
2020-09-082932952912946,000294
2020-09-072882932882914,500291
2020-09-042962962882887,900288
2020-09-032942972912918,400291
2020-09-022962962932934,600293
2020-09-0129929928929325,200293
2020-08-312993002972988,300298
2020-08-2829230029229430,300294
2020-08-2729829929529615,400296
2020-08-262963002962988,000298
2020-08-2529930029329613,500296
2020-08-2429629629229314,400293
2020-08-2128830028829140,900291
2020-08-2029229429129211,100292
2020-08-192922952902931,900293
2020-08-182892932882927,400292
2020-08-172972972932944,600294
2020-08-1429529929129515,200295
2020-08-132942952902956,800295
2020-08-1228529428329414,900294
2020-08-112902932862938,900293
2020-08-0728428928428911,800289
2020-08-062852882822846,200284
2020-08-052812922812848,000284
2020-08-0427729427528830,200288
2020-08-0326527426527312,700273
2020-07-3127528226726737,300267
2020-07-3028828828128316,900283
2020-07-2928929028528611,000286
2020-07-2829729728728916,800289
2020-07-2729129728429733,800297
2020-07-222902902852877,300287
2020-07-2128529027829030,100290
2020-07-2028628728028533,800285
2020-07-1729829828228622,100286
2020-07-1628830028529154,800291
2020-07-1528829328128740,900287
2020-07-1426929026429043,600290
2020-07-1328728826226479,900264
2020-07-1028228827928428,500284
2020-07-0929529528628729,000287
2020-07-0829029228728911,500289
2020-07-0729429428929013,300290
2020-07-0629029428729420,900294
2020-07-0329529528528522,900285
2020-07-0230130129229525,900295
2020-07-0130530529630116,900301
2020-06-3031231229729737,900297
2020-06-2931231230630811,800308
2020-06-263103153103137,100313
2020-06-253113143093105,700310
2020-06-2431631630831629,500316
2020-06-2331731731031619,300316
2020-06-223163173143164,600316
2020-06-1931431731031412,300314
2020-06-1831731730831321,800313
2020-06-1731932331532117,000321
2020-06-1631331931331918,000319
2020-06-1531031830530531,300305
2020-06-1231331630530940,900309
2020-06-1133033432332332,100323
2020-06-1033533533233414,700334
2020-06-0933033832832963,800329
2020-06-0832132731832623,700326
2020-06-0531732131331631,300316
2020-06-0432232331231736,500317
2020-06-0332332331632131,700321
2020-06-0231332031231832,000318
2020-06-0131331930731038,500310
2020-05-2932232331331331,700313
2020-05-2832632731632138,900321
2020-05-2731732531732521,900325
2020-05-2631632131031648,600316
2020-05-2531131730931115,900311
2020-05-2231431430630711,100307
2020-05-2131732231131222,500312
2020-05-2031232131031522,600315
2020-05-1930532029931455,900314
2020-05-1831131130030020,500300
2020-05-1530131129031124,700311
2020-05-1430330529229527,000295
2020-05-1330431130030514,000305
2020-05-1230831330530929,100309
2020-05-1129431729431143,300311
2020-05-0829029828529739,400297
2020-05-0727828527628122,300281
2020-05-0129029227527744,500277
2020-04-3027429026729054,300290
2020-04-2825226125226018,700260
2020-04-2726626625425629,500256
2020-04-2425525624525190,400251
2020-04-2325526125525916,400259
2020-04-2225725724625138,300251
2020-04-2127027025826155,000261
2020-04-2027827826827519,900275
2020-04-1727527826927019,800270
2020-04-1626827525827548,300275
2020-04-15290290258262118,700262
2020-04-1426828526328227,300282
2020-04-1328628626927121,600271
2020-04-1029529527027828,800278
2020-04-0927728627327926,400279
2020-04-0827328025927535,200275
2020-04-0726627926427325,600273
2020-04-0625526924326630,700266
2020-04-0325826224025544,800255
2020-04-0225926525225928,600259
2020-04-0127628526526623,800266
2020-03-3128429027427669,800276
2020-03-3028428827728451,100284
2020-03-2729429628129154,500291
2020-03-2630130527828471,200284
2020-03-25279306276301101,900301
2020-03-2426027125527164,300271
2020-03-2322325222225285,000252
2020-03-1924424922222285,600222
2020-03-18271271239240106,200240
2020-03-17248268236259121,100259
2020-03-1626826824324886,500248
2020-03-13241253218236205,500236
2020-03-12273285260273113,000273
2020-03-1130330928628945,100289
2020-03-10294305263303136,000303
2020-03-09314314290294132,400294
2020-03-0634635032932964,000329
2020-03-0536436435035434,400354
2020-03-0435936735435634,200356
2020-03-0337037936236267,400362
2020-03-0234736934036769,000367
2020-02-28350364333336222,400336
2020-02-2738838836637056,100370
2020-02-2639539838238962,300389
2020-02-2539540539540258,700402
2020-02-2142342641942020,500420
2020-02-2042843442142339,000423
2020-02-1941842841842625,000426
2020-02-1842042041341748,800417
2020-02-1743043042142430,500424
2020-02-1443343543043145,100431
2020-02-1343844043143639,700436
2020-02-1244444443344040,400440
2020-02-1044744743844152,200441
2020-02-0746546544844938,400449
2020-02-0645246545246436,900464
2020-02-0544545444545037,300450
2020-02-0443744543344526,000445
2020-02-0342544342043886,600438
2020-01-3143244743244639,800446
2020-01-3045145443443678,000436
2020-01-2946146445345434,400454
2020-01-2845146044845665,400456
2020-01-2746347145946572,800465
2020-01-2449549547547871,900478
2020-01-2349749748649641,700496
2020-01-2249249748849640,300496
2020-01-21477496477488100,800488
2020-01-2048448747247776,300477
2020-01-1750050048148492,700484
2020-01-16504519492501163,200501
2020-01-15489520468506406,700506
2020-01-14497498460481215,200481
2020-01-10492496479496157,800496
2020-01-09466486466486116,600486
2020-01-0847347345246499,400464
2020-01-07455474454472104,300472
2020-01-0645546044745159,200451

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