7608 (株)エスケイジャパンの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	440	444	434	444	36,400	444
2021-12-29	426	439	425	436	58,100	436
2021-12-28	422	427	419	425	31,800	425
2021-12-27	423	428	422	422	40,000	422
2021-12-24	428	432	428	430	19,100	430
2021-12-23	435	437	428	429	33,500	429
2021-12-22	423	433	423	431	32,500	431
2021-12-21	420	428	414	427	55,900	427
2021-12-20	433	434	415	420	124,400	420
2021-12-17	439	439	432	436	32,900	436
2021-12-16	443	444	434	440	29,800	440
2021-12-15	434	443	434	437	42,100	437
2021-12-14	439	442	431	434	28,000	434
2021-12-13	450	450	435	446	76,000	446
2021-12-10	453	453	444	447	38,200	447
2021-12-09	457	463	453	455	27,900	455
2021-12-08	460	462	450	457	141,200	457
2021-12-07	443	458	443	458	49,800	458
2021-12-06	450	454	436	441	46,200	441
2021-12-03	430	451	429	451	56,000	451
2021-12-02	433	441	428	428	63,400	428
2021-12-01	435	448	428	441	45,600	441
2021-11-30	449	458	437	437	61,900	437
2021-11-29	455	459	438	442	129,800	442
2021-11-26	477	479	460	463	120,800	463
2021-11-25	480	480	468	477	60,100	477
2021-11-24	482	487	478	479	39,000	479
2021-11-22	478	487	477	484	28,600	484
2021-11-19	485	488	476	480	43,300	480
2021-11-18	486	489	480	483	58,000	483
2021-11-17	492	494	486	486	34,300	486
2021-11-16	495	506	490	490	45,500	490
2021-11-15	487	491	481	489	53,800	489
2021-11-12	487	487	479	480	35,200	480
2021-11-11	483	486	479	479	31,900	479
2021-11-10	489	489	478	485	30,500	485
2021-11-09	493	495	486	487	34,700	487
2021-11-08	480	492	478	492	58,800	492
2021-11-05	490	490	476	480	72,800	480
2021-11-04	494	501	493	494	47,300	494
2021-11-02	488	495	485	493	71,500	493
2021-11-01	491	494	484	489	74,600	489
2021-10-29	500	500	482	486	128,500	486
2021-10-28	503	507	491	499	116,500	499
2021-10-27	512	532	502	502	288,000	502
2021-10-26	566	576	508	512	1,047,400	512
2021-10-25	546	546	546	546	61,200	546
2021-10-22	467	473	465	466	33,900	466
2021-10-21	480	494	466	466	109,900	466
2021-10-20	487	488	472	475	84,100	475
2021-10-19	476	489	475	484	86,100	484
2021-10-18	491	491	467	471	157,100	471
2021-10-15	486	503	479	485	370,200	485
2021-10-14	542	555	534	544	95,600	544
2021-10-13	560	560	530	545	86,200	545
2021-10-12	568	571	546	553	104,200	553
2021-10-11	564	580	556	571	144,600	571
2021-10-08	541	557	535	555	58,600	555
2021-10-07	534	543	529	533	67,500	533
2021-10-06	520	534	516	529	83,900	529
2021-10-05	520	526	503	516	75,700	516
2021-10-04	527	542	511	520	74,100	520
2021-10-01	525	541	516	529	60,900	529
2021-09-30	544	545	508	525	158,600	525
2021-09-29	550	563	541	541	117,600	541
2021-09-28	570	587	557	570	371,200	570
2021-09-27	520	559	503	555	540,700	555
2021-09-24	485	500	485	494	74,400	494
2021-09-22	486	489	474	483	66,600	483
2021-09-21	487	494	484	491	37,500	491
2021-09-17	500	506	486	501	108,500	501
2021-09-16	509	514	494	500	120,300	500
2021-09-15	501	510	498	508	117,200	508
2021-09-14	508	509	494	505	86,600	505
2021-09-13	491	510	491	508	91,800	508
2021-09-10	483	493	480	492	79,600	492
2021-09-09	476	495	472	489	64,100	489
2021-09-08	473	477	471	477	17,000	477
2021-09-07	475	480	473	473	51,000	473
2021-09-06	466	488	466	475	83,900	475
2021-09-03	464	474	464	466	41,900	466
2021-09-02	457	465	456	465	53,100	465
2021-09-01	453	459	452	457	23,300	457
2021-08-31	459	459	453	453	24,200	453
2021-08-30	450	454	449	453	12,500	453
2021-08-27	457	457	450	450	29,800	450
2021-08-26	449	457	448	455	30,100	455
2021-08-25	445	449	440	448	37,000	448
2021-08-24	438	446	438	445	20,900	445
2021-08-23	436	446	436	440	16,800	440
2021-08-20	436	442	435	435	49,500	435
2021-08-19	441	442	436	436	24,600	436
2021-08-18	442	446	436	443	38,400	443
2021-08-17	445	446	441	441	32,700	441
2021-08-16	445	446	441	441	42,400	441
2021-08-13	453	453	446	451	8,100	451
2021-08-12	451	453	449	450	10,400	450
2021-08-11	448	454	447	450	30,500	450
2021-08-10	449	455	446	448	33,600	448
2021-08-06	447	449	443	446	14,500	446
2021-08-05	444	449	444	446	10,900	446
2021-08-04	459	459	441	445	53,600	445
2021-08-03	458	459	451	452	16,500	452
2021-08-02	456	465	456	461	20,300	461
2021-07-30	464	464	452	456	46,900	456
2021-07-29	459	462	456	457	19,600	457
2021-07-28	470	472	458	460	60,800	460
2021-07-27	480	481	472	474	56,900	474
2021-07-26	481	485	479	480	35,400	480
2021-07-21	474	483	473	473	41,100	473
2021-07-20	486	487	471	471	93,500	471
2021-07-19	503	515	490	491	101,500	491
2021-07-16	503	510	493	503	120,700	503
2021-07-15	520	541	502	510	644,400	510
2021-07-14	493	493	477	485	78,900	485
2021-07-13	490	499	484	499	95,600	499
2021-07-12	500	500	475	482	111,200	482
2021-07-09	450	489	448	487	230,600	487
2021-07-08	467	467	452	452	50,600	452
2021-07-07	464	471	460	462	20,600	462
2021-07-06	464	471	459	467	73,800	467
2021-07-05	464	466	457	462	48,100	462
2021-07-02	455	463	455	456	16,900	456
2021-07-01	467	469	454	455	61,800	455
2021-06-30	465	470	458	463	67,600	463
2021-06-29	462	462	454	455	43,900	455
2021-06-28	459	465	458	464	63,800	464
2021-06-25	451	461	451	459	46,400	459
2021-06-24	453	458	450	454	13,400	454
2021-06-23	445	462	445	453	25,600	453
2021-06-22	444	458	444	452	27,800	452
2021-06-21	441	447	439	441	63,700	441
2021-06-18	459	459	445	446	45,400	446
2021-06-17	458	463	452	459	21,800	459
2021-06-16	462	462	453	458	38,400	458
2021-06-15	460	464	456	457	41,600	457
2021-06-14	457	464	452	463	69,900	463
2021-06-11	452	452	445	450	31,900	450
2021-06-10	450	457	448	452	25,500	452
2021-06-09	444	457	443	450	49,800	450
2021-06-08	442	448	442	444	10,900	444
2021-06-07	444	446	439	442	20,200	442
2021-06-04	447	448	441	443	15,900	443
2021-06-03	440	452	440	447	44,900	447
2021-06-02	441	444	436	441	55,800	441
2021-06-01	436	446	433	440	65,100	440
2021-05-31	445	446	435	436	58,000	436
2021-05-28	442	444	437	443	30,900	443
2021-05-27	440	448	437	441	34,900	441
2021-05-26	443	447	439	444	25,400	444
2021-05-25	447	450	442	443	32,000	443
2021-05-24	448	455	443	449	55,000	449
2021-05-21	445	452	444	448	33,300	448
2021-05-20	445	450	443	450	19,100	450
2021-05-19	438	453	438	445	30,300	445
2021-05-18	439	454	434	443	80,900	443
2021-05-17	446	448	434	434	73,900	434
2021-05-14	440	452	440	448	45,300	448
2021-05-13	440	448	436	438	67,000	438
2021-05-12	446	449	439	440	84,300	440
2021-05-11	463	463	446	446	91,400	446
2021-05-10	455	463	451	456	88,500	456
2021-05-07	452	461	450	453	64,900	453
2021-05-06	449	459	447	455	78,800	455
2021-04-30	441	450	441	445	50,700	445
2021-04-28	446	447	441	441	112,500	441
2021-04-27	453	456	448	449	95,500	449
2021-04-26	461	469	451	453	177,400	453
2021-04-23	454	464	451	453	60,800	453
2021-04-22	464	466	450	459	145,000	459
2021-04-21	490	490	458	460	190,900	460
2021-04-20	482	500	479	495	139,300	495
2021-04-19	470	493	467	484	110,000	484
2021-04-16	486	488	463	477	238,700	477
2021-04-15	480	489	461	485	318,000	485
2021-04-14	463	463	447	457	113,700	457
2021-04-13	476	476	462	462	79,900	462
2021-04-12	469	486	461	479	129,400	479
2021-04-09	459	477	458	469	89,900	469
2021-04-08	470	470	455	457	95,200	457
2021-04-07	462	471	457	471	86,300	471
2021-04-06	467	467	458	460	45,600	460
2021-04-05	470	471	462	467	27,100	467
2021-04-02	465	474	460	468	67,800	468
2021-04-01	463	467	458	460	27,600	460
2021-03-31	470	470	460	464	51,300	464
2021-03-30	455	470	453	467	110,300	467
2021-03-29	465	465	450	453	64,600	453
2021-03-26	462	467	458	465	29,100	465
2021-03-25	452	463	450	462	56,000	462
2021-03-24	457	460	448	451	97,100	451
2021-03-23	477	477	460	460	49,600	460
2021-03-22	482	483	473	475	86,300	475
2021-03-19	471	483	471	483	77,900	483
2021-03-18	475	485	475	478	192,200	478
2021-03-17	461	471	455	470	81,100	470
2021-03-16	480	480	456	461	204,700	461
2021-03-15	465	480	460	477	268,800	477
2021-03-12	463	464	456	460	64,900	460
2021-03-11	462	463	455	461	49,600	461
2021-03-10	453	462	451	459	47,100	459
2021-03-09	449	460	442	458	97,200	458
2021-03-08	444	450	442	445	74,200	445
2021-03-05	444	444	431	438	103,400	438
2021-03-04	443	446	440	445	65,100	445
2021-03-03	456	457	441	443	149,000	443
2021-03-02	477	485	455	455	307,100	455
2021-03-01	461	516	460	476	1,369,700	476
2021-02-26	455	457	440	440	109,300	440
2021-02-25	454	461	454	455	59,200	455
2021-02-24	470	470	452	452	114,300	452
2021-02-22	464	470	459	464	63,600	464
2021-02-19	463	467	457	460	48,400	460
2021-02-18	481	487	461	463	144,100	463
2021-02-17	461	475	461	472	86,900	472
2021-02-16	472	476	461	463	116,900	463
2021-02-15	480	495	463	464	568,900	464
2021-02-12	454	459	450	456	44,300	456
2021-02-10	454	462	443	457	58,600	457
2021-02-09	459	460	452	455	64,900	455
2021-02-08	460	466	456	458	81,100	458
2021-02-05	465	467	460	461	59,300	461
2021-02-04	460	469	458	462	98,400	462
2021-02-03	465	465	458	459	63,200	459
2021-02-02	455	465	453	461	77,400	461
2021-02-01	440	459	437	453	101,100	453
2021-01-29	457	460	440	443	175,700	443
2021-01-28	450	465	450	460	160,500	460
2021-01-27	452	468	452	459	92,700	459
2021-01-26	465	465	450	452	176,200	452
2021-01-25	460	470	456	466	82,800	466
2021-01-22	464	472	456	457	173,100	457
2021-01-21	447	476	442	469	294,500	469
2021-01-20	442	451	437	442	164,600	442
2021-01-19	424	440	424	434	163,900	434
2021-01-18	420	431	420	425	150,900	425
2021-01-15	418	436	414	419	513,200	419
2021-01-14	486	491	466	466	283,000	466
2021-01-13	492	501	480	484	264,300	484
2021-01-12	484	504	473	492	340,300	492
2021-01-08	470	487	468	474	228,200	474
2021-01-07	473	479	467	470	110,100	470
2021-01-06	475	481	467	473	198,600	473
2021-01-05	485	486	466	466	263,500	466
2021-01-04	505	506	481	485	318,500	485

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

7608 (株)エスケイジャパン の時系列データ [2021年度]

7608 (株)エスケイジャパンの時系列データ [2021年度]