7608 (株)エスケイジャパンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	787	787	771	779	58,000	779
2023-12-28	776	787	770	787	18,900	787
2023-12-27	772	779	768	774	18,300	774
2023-12-26	770	775	755	773	42,700	773
2023-12-25	793	800	769	771	61,000	771
2023-12-22	791	801	788	788	27,200	788
2023-12-21	793	797	785	785	22,000	785
2023-12-20	804	810	801	804	28,100	804
2023-12-19	787	799	787	796	19,200	796
2023-12-18	801	804	783	787	57,300	787
2023-12-15	798	811	791	811	23,500	811
2023-12-14	805	815	799	799	30,700	799
2023-12-13	806	806	784	796	28,400	796
2023-12-12	801	819	800	810	42,200	810
2023-12-11	777	795	777	793	23,400	793
2023-12-08	788	792	767	773	62,700	773
2023-12-07	805	816	789	807	40,000	807
2023-12-06	800	805	795	801	20,800	801
2023-12-05	830	830	790	790	37,000	790
2023-12-04	825	830	811	830	20,100	830
2023-12-01	820	826	812	825	20,900	825
2023-11-30	828	828	801	811	26,400	811
2023-11-29	824	827	807	825	30,700	825
2023-11-28	808	833	801	817	46,900	817
2023-11-27	819	829	794	794	40,600	794
2023-11-24	816	828	800	821	49,300	821
2023-11-22	788	815	779	804	83,100	804
2023-11-21	759	788	753	779	56,700	779
2023-11-20	754	768	751	759	67,500	759
2023-11-17	749	757	745	754	33,800	754
2023-11-16	750	762	742	755	60,800	755
2023-11-15	776	777	747	748	71,800	748
2023-11-14	775	785	770	770	20,200	770
2023-11-13	775	795	775	778	49,300	778
2023-11-10	786	786	769	774	42,000	774
2023-11-09	790	799	775	797	46,200	797
2023-11-08	813	817	788	788	46,600	788
2023-11-07	794	812	782	810	60,400	810
2023-11-06	805	805	777	784	76,200	784
2023-11-02	777	795	769	786	65,400	786
2023-11-01	783	785	760	769	32,100	769
2023-10-31	744	779	727	779	102,300	779
2023-10-30	757	759	738	743	97,400	743
2023-10-27	739	765	737	761	51,200	761
2023-10-26	761	764	736	739	150,000	739
2023-10-25	767	792	744	789	104,900	789
2023-10-24	740	752	718	740	130,800	740
2023-10-23	765	773	732	739	169,300	739
2023-10-20	750	771	744	761	65,000	761
2023-10-19	750	765	742	758	117,300	758
2023-10-18	800	800	759	760	197,500	760
2023-10-17	786	837	767	805	402,300	805
2023-10-16	745	807	737	786	827,200	786
2023-10-13	686	763	652	748	1,917,300	748
2023-10-12	686	686	667	681	92,600	681
2023-10-11	695	695	682	685	44,800	685
2023-10-10	690	704	682	696	52,500	696
2023-10-06	671	684	667	673	40,900	673
2023-10-05	663	674	653	672	48,900	672
2023-10-04	660	681	639	643	146,200	643
2023-10-03	705	711	660	667	250,400	667
2023-10-02	706	739	702	702	171,000	702
2023-09-29	720	720	704	705	43,300	705
2023-09-28	717	721	708	711	22,500	711
2023-09-27	706	718	704	716	29,500	716
2023-09-26	721	721	710	710	12,200	710
2023-09-25	715	731	714	722	49,000	722
2023-09-22	679	704	678	700	46,000	700
2023-09-21	706	709	685	689	65,900	689
2023-09-20	714	720	707	709	40,600	709
2023-09-19	709	714	706	712	10,400	712
2023-09-15	724	725	706	709	28,600	709
2023-09-14	710	724	710	721	24,100	721
2023-09-13	708	716	707	712	13,100	712
2023-09-12	719	719	707	712	16,000	712
2023-09-11	719	720	709	712	35,900	712
2023-09-08	716	721	711	713	25,700	713
2023-09-07	720	725	713	716	22,400	716
2023-09-06	721	736	708	725	126,100	725
2023-09-05	740	740	716	724	50,100	724
2023-09-04	708	744	708	743	100,100	743
2023-09-01	701	709	699	708	21,800	708
2023-08-31	695	710	694	708	31,600	708
2023-08-30	679	696	679	695	41,000	695
2023-08-29	695	697	684	687	31,100	687
2023-08-28	696	696	689	693	14,100	693
2023-08-25	691	699	688	694	35,300	694
2023-08-24	718	718	698	701	36,300	701
2023-08-23	700	720	693	715	66,400	715
2023-08-22	707	707	686	698	36,600	698
2023-08-21	687	707	687	701	73,900	701
2023-08-18	675	692	671	692	25,900	692
2023-08-17	688	692	663	684	115,500	684
2023-08-16	693	703	679	698	61,100	698
2023-08-15	685	709	680	698	172,200	698
2023-08-14	670	679	666	674	28,800	674
2023-08-10	677	677	653	668	48,200	668
2023-08-09	677	685	665	677	49,400	677
2023-08-08	652	682	652	670	59,000	670
2023-08-07	644	654	633	651	58,000	651
2023-08-04	638	653	638	644	59,600	644
2023-08-03	642	647	632	643	66,400	643
2023-08-02	659	659	641	644	38,800	644
2023-08-01	656	669	653	667	39,500	667
2023-07-31	649	665	642	656	59,800	656
2023-07-28	650	652	632	636	139,600	636
2023-07-27	653	662	643	656	43,800	656
2023-07-26	666	666	651	653	76,500	653
2023-07-25	669	690	661	672	73,100	672
2023-07-24	684	711	662	672	130,600	672
2023-07-21	683	699	673	678	114,100	678
2023-07-20	698	707	666	683	254,800	683
2023-07-19	671	720	665	697	520,400	697
2023-07-18	638	696	631	665	2,467,500	665
2023-07-14	560	647	548	647	458,900	647
2023-07-13	543	555	542	547	68,800	547
2023-07-12	548	550	541	541	65,900	541
2023-07-11	547	554	547	547	42,900	547
2023-07-10	555	555	546	546	39,700	546
2023-07-07	543	556	535	549	30,900	549
2023-07-06	558	558	548	551	38,300	551
2023-07-05	561	565	556	558	29,400	558
2023-07-04	561	569	561	562	24,300	562
2023-07-03	568	572	562	562	28,300	562
2023-06-30	564	568	560	564	18,900	564
2023-06-29	559	566	559	562	28,600	562
2023-06-28	559	565	552	557	46,800	557
2023-06-27	552	559	546	556	27,700	556
2023-06-26	548	555	539	552	32,600	552
2023-06-23	555	556	542	549	42,500	549
2023-06-22	556	562	553	555	30,000	555
2023-06-21	550	560	550	557	31,500	557
2023-06-20	554	555	544	552	28,300	552
2023-06-19	556	557	551	555	36,600	555
2023-06-16	547	560	547	554	22,800	554
2023-06-15	546	554	543	547	23,800	547
2023-06-14	561	561	547	549	33,700	549
2023-06-13	567	568	555	557	26,700	557
2023-06-12	559	569	557	566	35,000	566
2023-06-09	560	566	555	555	35,200	555
2023-06-08	562	572	552	555	64,500	555
2023-06-07	552	565	550	561	90,500	561
2023-06-06	539	553	537	549	38,000	549
2023-06-05	540	543	539	540	33,000	540
2023-06-02	530	537	529	535	33,700	535
2023-06-01	530	540	530	531	29,500	531
2023-05-31	540	540	529	529	31,000	529
2023-05-30	534	544	530	538	65,600	538
2023-05-29	532	537	531	534	36,900	534
2023-05-26	526	537	526	527	38,500	527
2023-05-25	535	540	527	527	64,300	527
2023-05-24	532	542	531	537	36,100	537
2023-05-23	539	540	530	537	75,100	537
2023-05-22	534	543	534	541	46,800	541
2023-05-19	540	540	535	535	36,500	535
2023-05-18	545	546	537	538	35,600	538
2023-05-17	547	548	541	543	35,300	543
2023-05-16	551	551	542	547	23,600	547
2023-05-15	545	552	538	548	39,800	548
2023-05-12	547	550	540	547	44,900	547
2023-05-11	546	554	546	553	34,600	553
2023-05-10	554	561	546	548	62,800	548
2023-05-09	540	549	534	546	100,900	546
2023-05-08	550	551	538	539	67,700	539
2023-05-02	553	555	545	545	46,800	545
2023-05-01	553	561	549	556	34,900	556
2023-04-28	548	551	539	545	52,100	545
2023-04-27	551	555	541	541	86,000	541
2023-04-26	549	556	546	552	29,900	552
2023-04-25	564	566	549	553	32,700	553
2023-04-24	552	562	549	560	48,100	560
2023-04-21	562	562	548	552	65,100	552
2023-04-20	580	580	559	562	94,300	562
2023-04-19	607	624	577	577	125,000	577
2023-04-18	571	611	567	607	315,200	607
2023-04-17	554	570	540	570	243,200	570
2023-04-14	603	603	519	534	689,000	534
2023-04-13	589	605	583	595	148,400	595
2023-04-12	592	595	578	587	97,800	587
2023-04-11	589	593	578	589	84,000	589
2023-04-10	575	588	571	583	94,800	583
2023-04-07	584	586	570	575	103,000	575
2023-04-06	552	587	551	580	261,700	580
2023-04-05	564	564	551	552	28,800	552
2023-04-04	581	581	565	567	39,800	567
2023-04-03	581	581	574	580	43,200	580
2023-03-31	572	576	563	573	32,400	573
2023-03-30	571	582	564	569	26,800	569
2023-03-29	570	582	570	575	36,300	575
2023-03-28	582	591	565	569	97,700	569
2023-03-27	573	583	568	582	53,900	582
2023-03-24	565	576	565	575	84,200	575
2023-03-23	545	571	544	565	98,500	565
2023-03-22	540	554	536	550	110,700	550
2023-03-20	557	557	528	530	88,300	530
2023-03-17	551	565	545	562	122,200	562
2023-03-16	525	535	522	531	70,000	531
2023-03-15	519	538	519	535	60,000	535
2023-03-14	522	522	504	512	126,500	512
2023-03-13	530	534	520	528	69,700	528
2023-03-10	552	554	536	540	141,200	540
2023-03-09	565	567	555	555	56,800	555
2023-03-08	562	566	558	562	41,900	562
2023-03-07	564	573	562	566	32,700	566
2023-03-06	562	573	557	564	97,200	564
2023-03-03	546	554	543	553	55,100	553
2023-03-02	553	553	546	551	31,800	551
2023-03-01	550	556	545	550	38,300	550
2023-02-28	558	565	554	556	44,000	556
2023-02-27	550	565	549	561	45,800	561
2023-02-24	543	555	539	553	29,800	553
2023-02-22	557	557	543	544	47,600	544
2023-02-21	564	565	558	560	49,100	560
2023-02-20	564	569	560	564	25,200	564
2023-02-17	561	577	561	564	50,200	564
2023-02-16	557	567	557	567	32,700	567
2023-02-15	568	568	553	556	51,400	556
2023-02-14	549	566	547	566	32,700	566
2023-02-13	554	556	544	549	40,800	549
2023-02-10	559	559	545	552	29,100	552
2023-02-09	561	569	553	559	28,800	559
2023-02-08	562	564	551	558	19,400	558
2023-02-07	556	562	554	560	40,300	560
2023-02-06	545	556	543	556	30,600	556
2023-02-03	551	551	542	545	42,000	545
2023-02-02	571	572	555	556	36,300	556
2023-02-01	566	574	565	565	23,500	565
2023-01-31	564	568	559	566	23,700	566
2023-01-30	579	579	557	560	97,000	560
2023-01-27	556	580	555	579	79,400	579
2023-01-26	551	560	549	554	23,400	554
2023-01-25	545	556	541	550	25,600	550
2023-01-24	546	552	546	547	41,900	547
2023-01-23	543	551	541	547	44,100	547
2023-01-20	537	540	528	537	68,600	537
2023-01-19	548	549	537	537	33,800	537
2023-01-18	548	550	534	548	77,400	548
2023-01-17	549	573	548	548	107,200	548
2023-01-16	536	560	521	547	158,100	547
2023-01-13	590	590	531	536	481,100	536
2023-01-12	611	613	546	600	428,000	600
2023-01-11	610	615	597	603	59,200	603
2023-01-10	594	610	589	603	75,500	603
2023-01-06	584	597	577	584	67,200	584
2023-01-05	622	622	590	590	87,100	590
2023-01-04	629	649	612	612	128,800	612

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 [2023年度]

7608 (株)エスケイジャパンの時系列データ [2023年度]