KabuInsight

エスケーエレクトロニクス

6677
スタンダード/電気機器/SK-Electronics CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,135.03,150.03,100.03,115.0-65.0-2.04%65,600
2026-03-123,280.03,280.03,145.03,180.0-125.0-3.78%128,400
2026-03-113,330.03,350.03,275.03,305.0+25.0+0.76%71,500
2026-03-103,250.03,305.03,245.03,280.0+100.0+3.14%69,000
2026-03-093,125.03,185.03,065.03,180.0-155.0-4.65%139,600
2026-03-063,295.03,340.03,240.03,335.0-30.0-0.89%56,000
2026-03-053,300.03,395.03,300.03,365.0+205.0+6.49%95,100
2026-03-043,250.03,290.03,105.03,160.0-225.0-6.65%144,100
2026-03-033,475.03,535.03,385.03,385.0-95.0-2.73%83,900
2026-03-023,470.03,520.03,430.03,480.0-130.0-3.60%109,200
2026-02-273,595.03,615.03,535.03,610.0-5.0-0.14%56,600
2026-02-263,565.03,615.03,485.03,615.0+75.0+2.12%58,600
2026-02-253,545.03,595.03,530.03,540.0+45.0+1.29%44,600
2026-02-243,515.03,520.03,460.03,495.0-25.0-0.71%53,800
2026-02-203,500.03,520.03,460.03,520.0-15.0-0.42%56,800
2026-02-193,520.03,580.03,510.03,535.0+50.0+1.43%54,100
2026-02-183,560.03,560.03,485.03,485.0-65.0-1.83%43,100
2026-02-173,490.03,575.03,460.03,550.0+60.0+1.72%66,600
2026-02-163,455.03,520.03,420.03,490.0+55.0+1.60%76,900
2026-02-133,480.03,480.03,365.03,435.0-35.0-1.01%135,600
2026-02-123,400.03,500.03,400.03,470.0+60.0+1.76%117,100
2026-02-103,325.03,425.03,280.03,410.0+25.0+0.74%268,700
2026-02-093,365.03,410.03,345.03,385.0+120.0+3.68%101,000
2026-02-063,285.03,320.03,225.03,265.0-35.0-1.06%62,300
2026-02-053,310.03,335.03,285.03,300.0-20.0-0.60%33,300
2026-02-043,335.03,365.03,315.03,320.0+5.0+0.15%43,000
2026-02-033,280.03,325.03,250.03,315.0+100.0+3.11%31,200
2026-02-023,350.03,370.03,215.03,215.0-115.0-3.45%58,900
2026-01-303,335.03,360.03,310.03,330.0+5.0+0.15%32,000
2026-01-293,400.03,410.03,310.03,325.0-70.0-2.06%55,100
2026-01-283,400.03,400.03,325.03,395.0+15.0+0.44%45,800
2026-01-273,365.03,385.03,320.03,380.0+15.0+0.45%28,400
2026-01-263,340.03,365.03,310.03,365.0+25.0+0.75%56,500
2026-01-233,350.03,365.03,315.03,340.0-10.0-0.30%27,700
2026-01-223,260.03,360.03,260.03,350.0+110.0+3.40%66,300
2026-01-213,200.03,240.03,155.03,240.00.00.00%45,800
2026-01-203,290.03,290.03,215.03,240.0-50.0-1.52%39,600
2026-01-193,320.03,320.03,235.03,290.0-35.0-1.05%53,000
2026-01-163,260.03,330.03,235.03,325.0+70.0+2.15%73,300
2026-01-153,215.03,255.03,195.03,255.0+10.0+0.31%48,600
2026-01-143,235.03,270.03,220.03,245.0+15.0+0.46%48,400
2026-01-133,220.03,240.03,175.03,230.0+80.0+2.54%89,400
2026-01-093,240.03,245.03,150.03,150.0+20.0+0.64%44,100
2026-01-083,270.03,270.03,100.03,130.0-135.0-4.13%108,600
2026-01-073,220.03,295.03,210.03,265.0+55.0+1.71%84,400
2026-01-063,190.03,245.03,185.03,210.0+45.0+1.42%82,900
2026-01-053,145.03,180.03,145.03,165.0+35.0+1.12%37,800
2025-12-303,135.03,145.03,110.03,130.00.00.00%31,800
2025-12-293,115.03,170.03,105.03,130.0+40.0+1.29%45,700
2025-12-263,070.03,100.03,070.03,090.0+20.0+0.65%51,200
2025-12-253,095.03,115.03,065.03,070.0-20.0-0.65%52,700
2025-12-243,080.03,095.03,055.03,090.0+30.0+0.98%40,900
2025-12-233,040.03,065.03,015.03,060.0+20.0+0.66%44,800
2025-12-223,050.03,060.03,010.03,040.0+40.0+1.33%34,800
2025-12-193,010.03,040.03,000.03,000.0-20.0-0.66%24,100
2025-12-183,040.03,040.02,996.03,020.0-30.0-0.98%33,500
2025-12-173,045.03,065.03,020.03,050.0+5.0+0.16%22,500
2025-12-163,135.03,145.03,030.03,045.0-60.0-1.93%41,500
2025-12-153,130.03,130.03,080.03,105.0-45.0-1.43%30,500
2025-12-123,175.03,175.03,130.03,150.0-10.0-0.32%28,500
2025-12-113,175.03,190.03,125.03,160.0-15.0-0.47%27,800
2025-12-103,165.03,205.03,140.03,175.0+5.0+0.16%34,500
2025-12-093,195.03,215.03,160.03,170.0-25.0-0.78%54,600
2025-12-083,135.03,195.03,125.03,195.0+60.0+1.91%57,700
2025-12-053,150.03,165.03,120.03,135.0-50.0-1.57%35,200
2025-12-043,135.03,195.03,125.03,185.0+70.0+2.25%45,200
2025-12-033,045.03,135.03,045.03,115.0+70.0+2.30%33,100
2025-12-023,085.03,090.03,040.03,045.0-15.0-0.49%31,200
2025-12-013,120.03,150.03,060.03,060.0-45.0-1.45%39,300
2025-11-283,040.03,115.03,040.03,105.0+65.0+2.14%58,200
2025-11-273,035.03,085.03,005.03,040.0+30.0+1.00%58,400
2025-11-263,050.03,050.03,005.03,010.0-15.0-0.50%19,500
2025-11-253,050.03,055.03,015.03,025.0+30.0+1.00%36,600
2025-11-213,000.03,045.02,963.02,995.0-75.0-2.44%55,700
2025-11-202,982.03,070.02,982.03,070.0+119.0+4.03%49,800
2025-11-192,995.03,010.02,934.02,951.0-59.0-1.96%54,900
2025-11-183,065.03,085.02,997.03,010.0-75.0-2.43%95,500
2025-11-173,065.03,090.03,050.03,085.0+20.0+0.65%64,800
2025-11-143,045.03,080.03,015.03,065.0-50.0-1.61%66,300
2025-11-133,205.03,205.03,095.03,115.0-95.0-2.96%83,100
2025-11-123,150.03,220.03,115.03,210.0+55.0+1.74%186,200
2025-11-113,165.03,230.03,100.03,155.0+242.0+8.31%481,200
2025-11-102,909.02,965.02,885.02,913.0+10.0+0.34%87,800
2025-11-072,914.02,930.02,877.02,903.0-16.0-0.55%67,200
2025-11-062,900.02,932.02,884.02,919.0+34.0+1.18%33,300
2025-11-052,911.02,954.02,767.02,885.0-76.0-2.57%90,700
2025-11-042,999.03,030.02,961.02,961.0-21.0-0.70%91,000
2025-10-312,930.02,982.02,913.02,982.0+46.0+1.57%65,200
2025-10-302,881.02,947.02,880.02,936.0+55.0+1.91%73,100
2025-10-292,932.02,953.02,878.02,881.0-72.0-2.44%48,300
2025-10-282,955.03,000.02,944.02,953.0+4.0+0.14%79,800
2025-10-272,940.02,958.02,933.02,949.0+34.0+1.17%87,400
2025-10-242,863.02,915.02,845.02,915.0+79.0+2.79%54,500
2025-10-232,851.02,872.02,828.02,836.0-51.0-1.77%46,000
2025-10-222,848.02,909.02,839.02,887.0+46.0+1.62%83,800
2025-10-212,858.02,865.02,834.02,841.0+1.0+0.04%53,500
2025-10-202,785.02,850.02,785.02,840.0+73.0+2.64%78,000
2025-10-172,800.02,819.02,747.02,767.0-75.0-2.64%52,400
2025-10-162,787.02,862.02,778.02,842.0+105.0+3.84%84,200
2025-10-152,697.02,750.02,680.02,737.0+56.0+2.09%56,800
2025-10-142,722.02,752.02,660.02,681.0-99.0-3.56%130,400
2025-10-102,820.02,820.02,760.02,780.0-45.0-1.59%102,300
2025-10-092,813.02,850.02,813.02,825.0+6.0+0.21%46,500
2025-10-082,872.02,872.02,815.02,819.0-55.0-1.91%66,000
2025-10-072,920.02,936.02,874.02,874.0-37.0-1.27%56,900
2025-10-062,900.02,915.02,876.02,911.0+88.0+3.12%141,600
2025-10-032,825.02,845.02,809.02,823.0-8.0-0.28%65,900
2025-10-022,729.02,840.02,729.02,831.0+121.0+4.46%154,200
2025-10-012,810.02,827.02,710.02,710.0-150.0-5.24%187,300
2025-09-302,865.02,902.02,836.02,860.0+3.0+0.11%126,400
2025-09-292,927.02,955.02,857.02,857.0-248.0-7.99%264,100
2025-09-263,140.03,150.03,105.03,105.0-55.0-1.74%185,300
2025-09-253,170.03,170.03,140.03,160.0-10.0-0.32%95,100
2025-09-243,175.03,185.03,145.03,170.0+5.0+0.16%117,200
2025-09-223,140.03,190.03,120.03,165.0+55.0+1.77%166,100
2025-09-193,090.03,115.03,050.03,110.0+55.0+1.80%156,700
2025-09-183,035.03,075.03,005.03,055.0+35.0+1.16%71,300
2025-09-173,050.03,050.03,015.03,020.0-30.0-0.98%85,000
2025-09-163,025.03,070.03,025.03,050.0+30.0+0.99%97,400
2025-09-123,005.03,060.03,005.03,020.0——123,800

直近120営業日分を表示