7608 (株)エスケイジャパン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 730 | 750 | 723 | 744 | 50,900 | 744 |
| 2024-12-27 | 711 | 724 | 710 | 724 | 15,400 | 724 |
| 2024-12-26 | 713 | 719 | 705 | 711 | 17,500 | 711 |
| 2024-12-25 | 723 | 723 | 690 | 720 | 29,400 | 720 |
| 2024-12-24 | 726 | 729 | 716 | 724 | 17,800 | 724 |
| 2024-12-23 | 709 | 735 | 708 | 730 | 49,600 | 730 |
| 2024-12-20 | 716 | 716 | 697 | 703 | 15,800 | 703 |
| 2024-12-19 | 695 | 715 | 689 | 710 | 17,900 | 710 |
| 2024-12-18 | 718 | 718 | 702 | 704 | 20,700 | 704 |
| 2024-12-17 | 695 | 723 | 695 | 722 | 36,700 | 722 |
| 2024-12-16 | 680 | 695 | 679 | 694 | 135,900 | 694 |
| 2024-12-13 | 669 | 690 | 669 | 689 | 16,300 | 689 |
| 2024-12-12 | 685 | 688 | 670 | 673 | 22,000 | 673 |
| 2024-12-11 | 699 | 709 | 676 | 686 | 36,200 | 686 |
| 2024-12-10 | 695 | 712 | 695 | 701 | 28,300 | 701 |
| 2024-12-09 | 693 | 696 | 686 | 692 | 14,700 | 692 |
| 2024-12-06 | 689 | 702 | 675 | 683 | 63,500 | 683 |
| 2024-12-05 | 648 | 694 | 645 | 690 | 79,300 | 690 |
| 2024-12-04 | 647 | 647 | 642 | 644 | 9,100 | 644 |
| 2024-12-03 | 643 | 648 | 637 | 647 | 18,300 | 647 |
| 2024-12-02 | 657 | 664 | 643 | 643 | 21,200 | 643 |
| 2024-11-29 | 657 | 657 | 637 | 649 | 18,000 | 649 |
| 2024-11-28 | 626 | 647 | 619 | 647 | 31,500 | 647 |
| 2024-11-27 | 631 | 632 | 619 | 622 | 67,100 | 622 |
| 2024-11-26 | 637 | 637 | 631 | 632 | 15,200 | 632 |
| 2024-11-25 | 640 | 643 | 635 | 635 | 9,800 | 635 |
| 2024-11-22 | 639 | 639 | 633 | 639 | 7,400 | 639 |
| 2024-11-21 | 637 | 638 | 634 | 638 | 5,300 | 638 |
| 2024-11-20 | 638 | 644 | 635 | 635 | 12,700 | 635 |
| 2024-11-19 | 641 | 641 | 638 | 641 | 5,000 | 641 |
| 2024-11-18 | 641 | 648 | 637 | 639 | 6,600 | 639 |
| 2024-11-15 | 651 | 651 | 637 | 639 | 23,600 | 639 |
| 2024-11-14 | 658 | 659 | 645 | 646 | 34,600 | 646 |
| 2024-11-13 | 657 | 668 | 656 | 656 | 11,400 | 656 |
| 2024-11-12 | 665 | 668 | 656 | 656 | 11,100 | 656 |
| 2024-11-11 | 661 | 663 | 657 | 663 | 15,000 | 663 |
| 2024-11-08 | 661 | 665 | 657 | 659 | 23,300 | 659 |
| 2024-11-07 | 661 | 663 | 656 | 659 | 41,400 | 659 |
| 2024-11-06 | 661 | 663 | 650 | 656 | 27,800 | 656 |
| 2024-11-05 | 665 | 669 | 662 | 662 | 8,500 | 662 |
| 2024-11-01 | 670 | 670 | 661 | 665 | 4,900 | 665 |
| 2024-10-31 | 665 | 675 | 656 | 674 | 25,900 | 674 |
| 2024-10-30 | 667 | 676 | 664 | 664 | 82,000 | 664 |
| 2024-10-29 | 663 | 677 | 663 | 663 | 16,400 | 663 |
| 2024-10-28 | 660 | 674 | 659 | 664 | 22,900 | 664 |
| 2024-10-25 | 672 | 680 | 656 | 659 | 21,900 | 659 |
| 2024-10-24 | 656 | 677 | 656 | 674 | 26,600 | 674 |
| 2024-10-23 | 665 | 671 | 659 | 660 | 20,200 | 660 |
| 2024-10-22 | 688 | 688 | 659 | 667 | 67,300 | 667 |
| 2024-10-21 | 684 | 688 | 681 | 687 | 45,500 | 687 |
| 2024-10-18 | 695 | 695 | 681 | 681 | 29,200 | 681 |
| 2024-10-17 | 696 | 696 | 681 | 692 | 39,500 | 692 |
| 2024-10-16 | 695 | 710 | 690 | 690 | 26,600 | 690 |
| 2024-10-15 | 695 | 709 | 693 | 699 | 27,000 | 699 |
| 2024-10-11 | 721 | 731 | 675 | 692 | 93,800 | 692 |
| 2024-10-10 | 730 | 740 | 718 | 719 | 27,200 | 719 |
| 2024-10-09 | 744 | 744 | 727 | 727 | 21,500 | 727 |
| 2024-10-08 | 737 | 746 | 736 | 736 | 17,500 | 736 |
| 2024-10-07 | 739 | 743 | 737 | 739 | 17,800 | 739 |
| 2024-10-04 | 727 | 736 | 727 | 732 | 7,600 | 732 |
| 2024-10-03 | 744 | 745 | 726 | 727 | 22,700 | 727 |
| 2024-10-02 | 748 | 748 | 731 | 734 | 23,600 | 734 |
| 2024-10-01 | 748 | 750 | 744 | 748 | 8,700 | 748 |
| 2024-09-30 | 743 | 754 | 740 | 748 | 20,500 | 748 |
| 2024-09-27 | 761 | 766 | 750 | 758 | 20,300 | 758 |
| 2024-09-26 | 745 | 761 | 737 | 758 | 34,100 | 758 |
| 2024-09-25 | 748 | 748 | 734 | 735 | 14,900 | 735 |
| 2024-09-24 | 755 | 755 | 741 | 745 | 20,800 | 745 |
| 2024-09-20 | 762 | 764 | 753 | 755 | 63,700 | 755 |
| 2024-09-19 | 741 | 753 | 741 | 747 | 22,200 | 747 |
| 2024-09-18 | 737 | 747 | 735 | 741 | 14,000 | 741 |
| 2024-09-17 | 740 | 755 | 721 | 732 | 43,800 | 732 |
| 2024-09-13 | 718 | 737 | 717 | 737 | 19,500 | 737 |
| 2024-09-12 | 713 | 733 | 713 | 723 | 17,600 | 723 |
| 2024-09-11 | 740 | 740 | 702 | 713 | 44,100 | 713 |
| 2024-09-10 | 731 | 744 | 730 | 740 | 15,600 | 740 |
| 2024-09-09 | 705 | 732 | 705 | 726 | 49,500 | 726 |
| 2024-09-06 | 718 | 723 | 710 | 720 | 11,200 | 720 |
| 2024-09-05 | 700 | 727 | 700 | 713 | 19,900 | 713 |
| 2024-09-04 | 729 | 729 | 704 | 707 | 49,600 | 707 |
| 2024-09-03 | 729 | 748 | 729 | 736 | 19,500 | 736 |
| 2024-09-02 | 750 | 751 | 731 | 732 | 17,000 | 732 |
| 2024-08-30 | 760 | 764 | 749 | 749 | 22,900 | 749 |
| 2024-08-29 | 751 | 756 | 740 | 745 | 20,200 | 745 |
| 2024-08-28 | 763 | 764 | 751 | 762 | 16,100 | 762 |
| 2024-08-27 | 751 | 769 | 744 | 763 | 41,500 | 763 |
| 2024-08-26 | 726 | 764 | 725 | 760 | 60,700 | 760 |
| 2024-08-23 | 723 | 726 | 714 | 725 | 20,800 | 725 |
| 2024-08-22 | 718 | 730 | 715 | 727 | 13,000 | 727 |
| 2024-08-21 | 711 | 725 | 711 | 716 | 17,600 | 716 |
| 2024-08-20 | 712 | 721 | 711 | 715 | 19,000 | 715 |
| 2024-08-19 | 710 | 712 | 700 | 703 | 19,900 | 703 |
| 2024-08-16 | 716 | 717 | 705 | 714 | 30,600 | 714 |
| 2024-08-15 | 700 | 716 | 692 | 707 | 31,800 | 707 |
| 2024-08-14 | 696 | 716 | 689 | 709 | 31,000 | 709 |
| 2024-08-13 | 689 | 703 | 685 | 692 | 33,100 | 692 |
| 2024-08-09 | 691 | 691 | 671 | 681 | 29,800 | 681 |
| 2024-08-08 | 654 | 689 | 654 | 681 | 52,000 | 681 |
| 2024-08-07 | 613 | 683 | 601 | 662 | 156,200 | 662 |
| 2024-08-06 | 631 | 650 | 600 | 617 | 127,500 | 617 |
| 2024-08-05 | 661 | 667 | 591 | 591 | 273,700 | 591 |
| 2024-08-02 | 732 | 732 | 686 | 691 | 235,500 | 691 |
| 2024-08-01 | 771 | 771 | 743 | 753 | 63,700 | 753 |
| 2024-07-31 | 755 | 774 | 752 | 774 | 37,700 | 774 |
| 2024-07-30 | 775 | 775 | 758 | 758 | 83,000 | 758 |
| 2024-07-29 | 776 | 787 | 772 | 775 | 20,500 | 775 |
| 2024-07-26 | 774 | 783 | 772 | 773 | 19,100 | 773 |
| 2024-07-25 | 775 | 788 | 764 | 774 | 70,000 | 774 |
| 2024-07-24 | 812 | 812 | 783 | 783 | 55,500 | 783 |
| 2024-07-23 | 767 | 806 | 761 | 797 | 114,700 | 797 |
| 2024-07-22 | 760 | 778 | 748 | 767 | 114,700 | 767 |
| 2024-07-19 | 790 | 800 | 763 | 763 | 106,200 | 763 |
| 2024-07-18 | 782 | 788 | 779 | 782 | 26,700 | 782 |
| 2024-07-17 | 784 | 789 | 761 | 782 | 99,500 | 782 |
| 2024-07-16 | 808 | 834 | 773 | 783 | 174,900 | 783 |
| 2024-07-12 | 818 | 874 | 784 | 784 | 314,900 | 784 |
| 2024-07-11 | 826 | 829 | 818 | 827 | 26,600 | 827 |
| 2024-07-10 | 836 | 836 | 815 | 822 | 35,700 | 822 |
| 2024-07-09 | 838 | 844 | 828 | 828 | 58,400 | 828 |
| 2024-07-08 | 850 | 856 | 838 | 838 | 27,800 | 838 |
| 2024-07-05 | 860 | 875 | 835 | 840 | 60,300 | 840 |
| 2024-07-04 | 872 | 873 | 858 | 858 | 37,400 | 858 |
| 2024-07-03 | 859 | 879 | 859 | 872 | 73,600 | 872 |
| 2024-07-02 | 856 | 862 | 843 | 855 | 42,600 | 855 |
| 2024-07-01 | 859 | 878 | 849 | 852 | 58,100 | 852 |
| 2024-06-28 | 860 | 862 | 846 | 854 | 31,900 | 854 |
| 2024-06-27 | 843 | 871 | 841 | 860 | 66,600 | 860 |
| 2024-06-26 | 844 | 850 | 835 | 839 | 26,200 | 839 |
| 2024-06-25 | 814 | 845 | 814 | 843 | 36,100 | 843 |
| 2024-06-24 | 817 | 827 | 807 | 812 | 31,900 | 812 |
| 2024-06-21 | 813 | 835 | 813 | 825 | 33,300 | 825 |
| 2024-06-20 | 829 | 829 | 805 | 810 | 84,500 | 810 |
| 2024-06-19 | 849 | 853 | 820 | 830 | 101,800 | 830 |
| 2024-06-18 | 875 | 875 | 838 | 849 | 85,500 | 849 |
| 2024-06-17 | 900 | 900 | 863 | 870 | 83,500 | 870 |
| 2024-06-14 | 894 | 909 | 872 | 891 | 95,800 | 891 |
| 2024-06-13 | 890 | 910 | 860 | 903 | 238,200 | 903 |
| 2024-06-12 | 902 | 912 | 871 | 877 | 291,800 | 877 |
| 2024-06-11 | 880 | 970 | 869 | 883 | 1,148,100 | 883 |
| 2024-06-10 | 833 | 835 | 816 | 820 | 29,200 | 820 |
| 2024-06-07 | 849 | 851 | 835 | 840 | 17,600 | 840 |
| 2024-06-06 | 847 | 863 | 847 | 857 | 11,200 | 857 |
| 2024-06-05 | 846 | 855 | 841 | 846 | 19,700 | 846 |
| 2024-06-04 | 853 | 855 | 846 | 846 | 7,000 | 846 |
| 2024-06-03 | 863 | 863 | 848 | 858 | 6,500 | 858 |
| 2024-05-31 | 838 | 862 | 838 | 861 | 15,000 | 861 |
| 2024-05-30 | 830 | 840 | 820 | 836 | 22,200 | 836 |
| 2024-05-29 | 849 | 853 | 835 | 845 | 19,900 | 845 |
| 2024-05-28 | 855 | 861 | 848 | 849 | 6,500 | 849 |
| 2024-05-27 | 867 | 877 | 856 | 859 | 6,500 | 859 |
| 2024-05-24 | 861 | 868 | 840 | 865 | 9,900 | 865 |
| 2024-05-23 | 887 | 892 | 865 | 865 | 14,900 | 865 |
| 2024-05-22 | 886 | 899 | 880 | 880 | 24,100 | 880 |
| 2024-05-21 | 876 | 904 | 876 | 893 | 55,600 | 893 |
| 2024-05-20 | 865 | 890 | 850 | 880 | 48,300 | 880 |
| 2024-05-17 | 830 | 864 | 829 | 857 | 28,700 | 857 |
| 2024-05-16 | 846 | 846 | 826 | 835 | 26,200 | 835 |
| 2024-05-15 | 847 | 855 | 831 | 846 | 53,200 | 846 |
| 2024-05-14 | 840 | 855 | 824 | 854 | 37,900 | 854 |
| 2024-05-13 | 837 | 845 | 832 | 840 | 13,400 | 840 |
| 2024-05-10 | 854 | 856 | 826 | 837 | 29,300 | 837 |
| 2024-05-09 | 824 | 870 | 819 | 869 | 79,500 | 869 |
| 2024-05-08 | 830 | 837 | 819 | 824 | 19,600 | 824 |
| 2024-05-07 | 804 | 832 | 804 | 826 | 39,100 | 826 |
| 2024-05-02 | 806 | 814 | 803 | 803 | 22,100 | 803 |
| 2024-05-01 | 820 | 832 | 809 | 809 | 39,600 | 809 |
| 2024-04-30 | 819 | 831 | 813 | 820 | 36,600 | 820 |
| 2024-04-26 | 850 | 850 | 808 | 808 | 72,200 | 808 |
| 2024-04-25 | 826 | 856 | 820 | 855 | 81,800 | 855 |
| 2024-04-24 | 815 | 837 | 807 | 825 | 102,600 | 825 |
| 2024-04-23 | 793 | 818 | 793 | 815 | 28,100 | 815 |
| 2024-04-22 | 808 | 812 | 792 | 795 | 54,300 | 795 |
| 2024-04-19 | 805 | 816 | 773 | 800 | 123,700 | 800 |
| 2024-04-18 | 796 | 819 | 796 | 815 | 32,800 | 815 |
| 2024-04-17 | 804 | 825 | 796 | 796 | 50,800 | 796 |
| 2024-04-16 | 809 | 833 | 805 | 815 | 158,300 | 815 |
| 2024-04-15 | 797 | 845 | 779 | 803 | 280,800 | 803 |
| 2024-04-12 | 731 | 880 | 716 | 811 | 1,540,800 | 811 |
| 2024-04-11 | 744 | 744 | 731 | 733 | 40,300 | 733 |
| 2024-04-10 | 768 | 770 | 750 | 753 | 26,500 | 753 |
| 2024-04-09 | 762 | 770 | 752 | 767 | 45,000 | 767 |
| 2024-04-08 | 754 | 775 | 754 | 757 | 71,500 | 757 |
| 2024-04-05 | 757 | 758 | 736 | 747 | 58,700 | 747 |
| 2024-04-04 | 753 | 765 | 745 | 765 | 42,100 | 765 |
| 2024-04-03 | 758 | 771 | 750 | 751 | 33,200 | 751 |
| 2024-04-02 | 773 | 801 | 763 | 766 | 122,200 | 766 |
| 2024-04-01 | 760 | 777 | 756 | 775 | 49,600 | 775 |
| 2024-03-29 | 749 | 769 | 746 | 761 | 71,200 | 761 |
| 2024-03-28 | 738 | 745 | 736 | 741 | 34,600 | 741 |
| 2024-03-27 | 725 | 743 | 721 | 738 | 47,200 | 738 |
| 2024-03-26 | 736 | 738 | 727 | 727 | 29,700 | 727 |
| 2024-03-25 | 731 | 741 | 731 | 737 | 24,400 | 737 |
| 2024-03-22 | 740 | 742 | 731 | 735 | 36,900 | 735 |
| 2024-03-21 | 733 | 742 | 730 | 740 | 55,300 | 740 |
| 2024-03-19 | 726 | 732 | 720 | 730 | 23,600 | 730 |
| 2024-03-18 | 740 | 741 | 724 | 725 | 32,800 | 725 |
| 2024-03-15 | 725 | 737 | 722 | 737 | 54,000 | 737 |
| 2024-03-14 | 720 | 732 | 716 | 727 | 45,000 | 727 |
| 2024-03-13 | 703 | 722 | 698 | 720 | 80,100 | 720 |
| 2024-03-12 | 693 | 705 | 686 | 700 | 23,200 | 700 |
| 2024-03-11 | 705 | 710 | 690 | 695 | 77,700 | 695 |
| 2024-03-08 | 717 | 720 | 711 | 711 | 26,700 | 711 |
| 2024-03-07 | 721 | 722 | 710 | 717 | 44,700 | 717 |
| 2024-03-06 | 703 | 719 | 701 | 713 | 34,000 | 713 |
| 2024-03-05 | 702 | 713 | 700 | 706 | 16,400 | 706 |
| 2024-03-04 | 705 | 712 | 702 | 702 | 29,400 | 702 |
| 2024-03-01 | 721 | 721 | 704 | 706 | 38,300 | 706 |
| 2024-02-29 | 727 | 730 | 719 | 722 | 56,800 | 722 |
| 2024-02-28 | 722 | 730 | 718 | 730 | 83,500 | 730 |
| 2024-02-27 | 720 | 723 | 718 | 722 | 46,300 | 722 |
| 2024-02-26 | 708 | 722 | 707 | 719 | 45,000 | 719 |
| 2024-02-22 | 716 | 718 | 703 | 705 | 37,800 | 705 |
| 2024-02-21 | 712 | 716 | 707 | 711 | 26,800 | 711 |
| 2024-02-20 | 707 | 712 | 702 | 708 | 29,600 | 708 |
| 2024-02-19 | 689 | 708 | 688 | 708 | 37,600 | 708 |
| 2024-02-16 | 681 | 693 | 681 | 688 | 27,400 | 688 |
| 2024-02-15 | 683 | 690 | 666 | 679 | 93,000 | 679 |
| 2024-02-14 | 691 | 691 | 681 | 683 | 111,100 | 683 |
| 2024-02-13 | 705 | 709 | 697 | 697 | 32,600 | 697 |
| 2024-02-09 | 703 | 713 | 703 | 704 | 30,700 | 704 |
| 2024-02-08 | 711 | 711 | 694 | 704 | 53,300 | 704 |
| 2024-02-07 | 705 | 711 | 694 | 710 | 87,700 | 710 |
| 2024-02-06 | 705 | 709 | 700 | 706 | 32,000 | 706 |
| 2024-02-05 | 721 | 722 | 704 | 704 | 51,100 | 704 |
| 2024-02-02 | 706 | 716 | 705 | 711 | 34,700 | 711 |
| 2024-02-01 | 701 | 708 | 700 | 701 | 35,300 | 701 |
| 2024-01-31 | 693 | 700 | 691 | 697 | 33,600 | 697 |
| 2024-01-30 | 700 | 704 | 691 | 693 | 89,700 | 693 |
| 2024-01-29 | 702 | 705 | 693 | 697 | 146,400 | 697 |
| 2024-01-26 | 706 | 709 | 702 | 702 | 27,500 | 702 |
| 2024-01-25 | 706 | 709 | 701 | 707 | 28,600 | 707 |
| 2024-01-24 | 715 | 717 | 706 | 709 | 82,200 | 709 |
| 2024-01-23 | 730 | 730 | 715 | 717 | 56,200 | 717 |
| 2024-01-22 | 726 | 731 | 719 | 730 | 41,600 | 730 |
| 2024-01-19 | 724 | 732 | 714 | 716 | 81,300 | 716 |
| 2024-01-18 | 717 | 726 | 706 | 721 | 60,200 | 721 |
| 2024-01-17 | 711 | 725 | 703 | 710 | 76,900 | 710 |
| 2024-01-16 | 726 | 741 | 715 | 715 | 114,500 | 715 |
| 2024-01-15 | 750 | 750 | 718 | 725 | 367,100 | 725 |
| 2024-01-12 | 829 | 849 | 750 | 762 | 872,900 | 762 |
| 2024-01-11 | 808 | 830 | 799 | 824 | 91,200 | 824 |
| 2024-01-10 | 820 | 820 | 800 | 805 | 51,300 | 805 |
| 2024-01-09 | 822 | 832 | 817 | 821 | 41,000 | 821 |
| 2024-01-05 | 810 | 816 | 802 | 816 | 32,400 | 816 |
| 2024-01-04 | 788 | 809 | 771 | 808 | 41,400 | 808 |
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