7608 (株)エスケイジャパンの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	620	650	610	626	295,800	626
2022-12-29	603	618	595	603	128,800	603
2022-12-28	574	613	566	613	173,400	613
2022-12-27	553	579	553	579	51,700	579
2022-12-26	564	571	546	551	44,800	551
2022-12-23	554	582	539	564	137,700	564
2022-12-22	543	561	530	554	80,300	554
2022-12-21	510	568	510	534	181,400	534
2022-12-20	528	531	504	509	89,300	509
2022-12-19	520	532	520	532	25,200	532
2022-12-16	525	535	524	524	22,600	524
2022-12-15	533	537	532	534	5,400	534
2022-12-14	526	534	526	534	13,700	534
2022-12-13	525	536	525	525	33,000	525
2022-12-12	514	525	514	520	17,800	520
2022-12-09	508	525	508	518	46,600	518
2022-12-08	518	518	506	510	20,500	510
2022-12-07	510	515	508	514	17,000	514
2022-12-06	516	520	511	512	21,300	512
2022-12-05	518	521	511	516	29,500	516
2022-12-02	523	523	516	518	46,600	518
2022-12-01	536	536	525	525	36,600	525
2022-11-30	537	547	533	535	34,700	535
2022-11-29	536	542	532	537	62,200	537
2022-11-28	552	552	539	541	45,400	541
2022-11-25	525	554	525	552	112,000	552
2022-11-24	524	529	521	528	31,900	528
2022-11-22	534	536	518	519	64,600	519
2022-11-21	525	539	524	537	58,800	537
2022-11-18	527	531	520	523	53,000	523
2022-11-17	515	528	513	528	59,500	528
2022-11-16	520	520	507	520	69,500	520
2022-11-15	514	535	509	518	177,000	518
2022-11-14	509	525	503	508	111,200	508
2022-11-11	503	504	492	503	89,300	503
2022-11-10	484	493	482	490	33,900	490
2022-11-09	485	491	482	490	28,000	490
2022-11-08	489	492	484	484	26,300	484
2022-11-07	499	499	486	486	65,200	486
2022-11-04	495	505	495	495	61,200	495
2022-11-02	493	500	491	497	44,500	497
2022-11-01	490	495	483	492	44,600	492
2022-10-31	485	488	472	486	88,900	486
2022-10-28	475	485	475	477	64,200	477
2022-10-27	486	492	477	477	36,200	477
2022-10-26	490	495	486	490	57,200	490
2022-10-25	482	489	479	486	50,700	486
2022-10-24	490	496	476	477	77,700	477
2022-10-21	497	498	480	482	145,800	482
2022-10-20	510	514	497	497	96,400	497
2022-10-19	504	517	497	507	184,500	507
2022-10-18	520	522	496	496	324,300	496
2022-10-17	534	542	508	512	567,500	512
2022-10-14	644	655	544	557	1,068,900	557
2022-10-13	631	638	616	636	82,400	636
2022-10-12	630	644	621	631	98,000	631
2022-10-11	621	640	618	629	127,900	629
2022-10-07	648	652	619	621	223,700	621
2022-10-06	621	658	606	658	164,300	658
2022-10-05	582	622	579	621	172,900	621
2022-10-04	585	589	579	581	70,100	581
2022-10-03	567	585	563	576	84,500	576
2022-09-30	571	574	559	568	43,200	568
2022-09-29	558	575	558	571	53,000	571
2022-09-28	558	570	546	558	68,100	558
2022-09-27	552	574	552	565	66,400	565
2022-09-26	542	561	542	550	50,800	550
2022-09-22	517	554	517	550	81,200	550
2022-09-21	531	533	513	528	111,800	528
2022-09-20	546	560	540	540	98,500	540
2022-09-16	558	560	545	545	86,100	545
2022-09-15	571	573	561	563	44,300	563
2022-09-14	567	580	563	570	75,300	570
2022-09-13	595	595	576	587	33,000	587
2022-09-12	576	593	567	590	67,400	590
2022-09-09	568	587	566	569	59,900	569
2022-09-08	554	574	551	565	65,100	565
2022-09-07	552	552	544	549	29,400	549
2022-09-06	548	561	546	552	45,700	552
2022-09-05	542	562	535	548	71,400	548
2022-09-02	557	560	544	551	84,900	551
2022-09-01	576	576	556	558	69,600	558
2022-08-31	574	587	569	579	47,800	579
2022-08-30	561	585	561	583	48,000	583
2022-08-29	545	568	540	561	65,400	561
2022-08-26	557	564	552	556	49,000	556
2022-08-25	575	577	557	557	37,300	557
2022-08-24	567	579	557	565	68,800	565
2022-08-23	541	569	537	567	75,900	567
2022-08-22	548	566	537	541	146,400	541
2022-08-19	577	580	552	557	133,700	557
2022-08-18	595	605	577	580	176,400	580
2022-08-17	566	595	560	595	230,300	595
2022-08-16	563	578	549	556	242,500	556
2022-08-15	549	569	537	559	211,600	559
2022-08-12	550	565	539	555	206,400	555
2022-08-10	500	549	500	534	312,200	534
2022-08-09	497	500	485	493	53,400	493
2022-08-08	485	510	480	498	197,700	498
2022-08-05	472	481	472	477	16,600	477
2022-08-04	476	477	471	473	9,700	473
2022-08-03	462	479	458	479	44,600	479
2022-08-02	465	466	462	462	11,900	462
2022-08-01	469	470	465	467	8,200	467
2022-07-29	477	477	465	471	29,800	471
2022-07-28	481	481	471	472	16,700	472
2022-07-27	471	483	471	475	26,300	475
2022-07-26	463	477	460	473	24,700	473
2022-07-25	465	469	461	463	14,000	463
2022-07-22	463	472	460	469	16,500	469
2022-07-21	464	473	464	468	26,500	468
2022-07-20	463	467	459	464	30,800	464
2022-07-19	458	467	455	463	29,500	463
2022-07-15	484	484	454	458	183,700	458
2022-07-14	465	493	459	484	152,700	484
2022-07-13	463	465	453	465	32,600	465
2022-07-12	460	460	454	455	15,700	455
2022-07-11	464	466	456	461	19,000	461
2022-07-08	461	466	459	460	28,400	460
2022-07-07	459	462	454	460	25,700	460
2022-07-06	462	467	461	465	7,900	465
2022-07-05	465	467	462	464	19,600	464
2022-07-04	468	468	463	465	19,500	465
2022-07-01	460	464	458	461	25,900	461
2022-06-30	473	473	459	459	24,600	459
2022-06-29	453	471	453	471	26,100	471
2022-06-28	461	467	452	459	25,300	459
2022-06-27	468	469	466	466	4,900	466
2022-06-24	467	470	464	468	12,400	468
2022-06-23	455	466	455	463	16,100	463
2022-06-22	463	463	452	452	8,900	452
2022-06-21	451	461	446	458	20,900	458
2022-06-20	447	450	438	439	19,000	439
2022-06-17	450	450	440	447	36,000	447
2022-06-16	460	464	454	457	20,600	457
2022-06-15	459	464	456	457	25,500	457
2022-06-14	457	464	455	462	13,900	462
2022-06-13	464	468	454	464	48,400	464
2022-06-10	461	473	454	467	82,200	467
2022-06-09	461	470	459	459	41,600	459
2022-06-08	462	470	459	466	34,100	466
2022-06-07	463	471	458	458	25,100	458
2022-06-06	463	467	459	465	16,300	465
2022-06-03	460	463	458	463	19,700	463
2022-06-02	453	466	453	459	43,200	459
2022-06-01	450	455	447	455	25,500	455
2022-05-31	452	452	447	450	16,200	450
2022-05-30	451	453	445	452	27,600	452
2022-05-27	448	449	444	448	7,900	448
2022-05-26	445	447	442	446	9,100	446
2022-05-25	449	449	439	441	11,300	441
2022-05-24	449	449	443	444	13,000	444
2022-05-23	451	451	446	449	12,700	449
2022-05-20	444	444	436	443	18,300	443
2022-05-19	432	444	432	443	41,700	443
2022-05-18	432	443	432	441	36,200	441
2022-05-17	431	433	429	430	17,400	430
2022-05-16	430	436	429	433	31,400	433
2022-05-13	420	431	420	430	28,300	430
2022-05-12	425	431	419	422	49,600	422
2022-05-11	427	432	426	427	8,600	427
2022-05-10	427	434	424	432	26,900	432
2022-05-09	430	434	427	427	7,600	427
2022-05-06	429	434	427	433	12,000	433
2022-05-02	424	435	424	429	14,600	429
2022-04-28	428	428	420	424	21,300	424
2022-04-27	417	426	416	426	20,000	426
2022-04-26	420	424	420	424	25,100	424
2022-04-25	428	428	422	422	20,600	422
2022-04-22	426	441	423	430	36,300	430
2022-04-21	431	433	425	428	25,300	428
2022-04-20	433	435	431	431	14,300	431
2022-04-19	433	437	433	433	6,200	433
2022-04-18	431	433	429	431	17,900	431
2022-04-15	449	449	428	435	144,800	435
2022-04-14	437	461	437	453	65,500	453
2022-04-13	439	448	439	444	17,700	444
2022-04-12	439	442	433	438	13,100	438
2022-04-11	449	454	443	443	23,500	443
2022-04-08	446	449	443	449	11,900	449
2022-04-07	445	445	438	444	19,400	444
2022-04-06	453	460	446	450	42,100	450
2022-04-05	457	459	450	453	21,200	453
2022-04-04	451	455	448	455	13,500	455
2022-04-01	445	451	441	449	28,200	449
2022-03-31	456	457	450	453	26,900	453
2022-03-30	452	455	447	454	22,600	454
2022-03-29	442	452	441	452	31,000	452
2022-03-28	439	442	436	442	18,700	442
2022-03-25	439	441	435	439	15,200	439
2022-03-24	434	439	432	439	13,200	439
2022-03-23	434	443	431	442	112,500	442
2022-03-22	436	437	425	427	36,000	427
2022-03-18	429	435	428	435	16,700	435
2022-03-17	425	435	425	430	55,600	430
2022-03-16	422	425	420	423	12,900	423
2022-03-15	423	424	416	420	18,000	420
2022-03-14	414	423	414	419	11,400	419
2022-03-11	419	425	411	416	23,700	416
2022-03-10	414	434	414	423	64,900	423
2022-03-09	413	418	400	406	88,500	406
2022-03-08	405	412	400	405	95,400	405
2022-03-07	416	417	407	413	27,400	413
2022-03-04	417	418	402	417	49,300	417
2022-03-03	412	412	400	409	86,800	409
2022-03-02	417	417	409	414	24,300	414
2022-03-01	422	425	417	417	25,600	417
2022-02-28	423	425	412	418	26,800	418
2022-02-25	399	415	399	415	24,800	415
2022-02-24	415	419	400	402	55,900	402
2022-02-22	424	424	417	417	26,700	417
2022-02-21	426	426	420	424	15,100	424
2022-02-18	415	428	415	426	35,700	426
2022-02-17	425	432	422	423	35,400	423
2022-02-16	427	429	421	428	23,100	428
2022-02-15	420	425	418	421	26,900	421
2022-02-14	427	427	420	423	32,400	423
2022-02-10	435	435	432	432	18,300	432
2022-02-09	428	437	428	430	20,100	430
2022-02-08	420	430	420	428	19,100	428
2022-02-07	429	429	419	419	22,700	419
2022-02-04	425	430	422	429	16,300	429
2022-02-03	428	429	425	427	14,000	427
2022-02-02	417	430	417	428	23,000	428
2022-02-01	417	424	413	416	25,200	416
2022-01-31	422	423	412	417	57,000	417
2022-01-28	411	416	408	414	25,200	414
2022-01-27	426	431	408	409	89,100	409
2022-01-26	423	426	421	422	28,700	422
2022-01-25	435	436	422	422	52,300	422
2022-01-24	431	438	427	437	23,000	437
2022-01-21	424	435	421	435	52,400	435
2022-01-20	431	432	421	429	37,400	429
2022-01-19	436	440	425	427	188,100	427
2022-01-18	432	439	429	439	89,500	439
2022-01-17	445	447	432	433	229,800	433
2022-01-14	454	476	454	475	177,200	475
2022-01-13	458	459	450	458	29,700	458
2022-01-12	458	458	452	457	33,400	457
2022-01-11	450	458	445	456	122,700	456
2022-01-07	457	497	449	453	1,177,200	453
2022-01-06	457	457	441	441	70,300	441
2022-01-05	459	466	452	457	64,000	457
2022-01-04	448	463	444	459	95,800	459

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 [2022年度]

7608 (株)エスケイジャパンの時系列データ [2022年度]