エスケイジャパン
7608スタンダード/卸売業/SK JAPAN 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 849.0 | 871.0 | 847.0 | 847.0 | -17.0 | -1.97% | 129,600 |
| 2026-03-12 | 889.0 | 889.0 | 856.0 | 864.0 | -30.0 | -3.36% | 120,300 |
| 2026-03-11 | 892.0 | 916.0 | 888.0 | 894.0 | +17.0 | +1.94% | 248,100 |
| 2026-03-10 | 878.0 | 899.0 | 868.0 | 877.0 | +14.0 | +1.62% | 194,300 |
| 2026-03-09 | 853.0 | 872.0 | 832.0 | 863.0 | -47.0 | -5.16% | 178,900 |
| 2026-03-06 | 880.0 | 921.0 | 870.0 | 910.0 | +25.0 | +2.82% | 170,400 |
| 2026-03-05 | 875.0 | 900.0 | 870.0 | 885.0 | +51.0 | +6.12% | 215,400 |
| 2026-03-04 | 838.0 | 858.0 | 815.0 | 834.0 | -34.0 | -3.92% | 255,200 |
| 2026-03-03 | 912.0 | 912.0 | 867.0 | 868.0 | -49.0 | -5.34% | 193,700 |
| 2026-03-02 | 900.0 | 918.0 | 884.0 | 917.0 | -11.0 | -1.19% | 207,200 |
| 2026-02-27 | 900.0 | 944.0 | 900.0 | 928.0 | +29.0 | +3.23% | 320,200 |
| 2026-02-26 | 846.0 | 899.0 | 845.0 | 899.0 | +45.0 | +5.27% | 202,100 |
| 2026-02-25 | 869.0 | 869.0 | 850.5 | 854.0 | -11.0 | -1.27% | 347,600 |
| 2026-02-24 | 880.0 | 880.0 | 830.5 | 865.0 | -10.5 | -1.20% | 209,400 |
| 2026-02-20 | 885.0 | 893.5 | 861.5 | 875.5 | -9.5 | -1.07% | 193,600 |
| 2026-02-19 | 873.0 | 893.0 | 865.0 | 885.0 | +32.0 | +3.75% | 265,600 |
| 2026-02-18 | 850.5 | 870.5 | 838.0 | 853.0 | +3.0 | +0.35% | 258,200 |
| 2026-02-17 | 825.0 | 850.0 | 816.5 | 850.0 | +25.0 | +3.03% | 130,000 |
| 2026-02-16 | 829.0 | 835.5 | 817.5 | 825.0 | +16.0 | +1.98% | 159,800 |
| 2026-02-13 | 820.0 | 830.0 | 805.5 | 809.0 | -22.5 | -2.71% | 198,200 |
| 2026-02-12 | 795.0 | 831.5 | 795.0 | 831.5 | +39.0 | +4.92% | 256,600 |
| 2026-02-10 | 770.0 | 797.5 | 769.0 | 792.5 | +26.0 | +3.39% | 197,800 |
| 2026-02-09 | 768.5 | 770.0 | 762.5 | 766.5 | +4.0 | +0.52% | 103,800 |
| 2026-02-06 | 775.0 | 776.5 | 753.5 | 762.5 | -7.5 | -0.97% | 124,400 |
| 2026-02-05 | 750.0 | 772.0 | 744.5 | 770.0 | +27.0 | +3.63% | 144,800 |
| 2026-02-04 | 747.0 | 754.5 | 742.5 | 743.0 | -2.0 | -0.27% | 91,600 |
| 2026-02-03 | 743.5 | 746.5 | 739.5 | 745.0 | +7.5 | +1.02% | 60,800 |
| 2026-02-02 | 749.5 | 754.5 | 737.5 | 737.5 | -5.0 | -0.67% | 110,400 |
| 2026-01-30 | 744.0 | 752.0 | 738.0 | 742.5 | -1.0 | -0.13% | 91,200 |
| 2026-01-29 | 765.0 | 765.0 | 737.0 | 743.5 | -11.5 | -1.52% | 152,800 |
| 2026-01-28 | 775.0 | 775.0 | 755.0 | 755.0 | -18.5 | -2.39% | 104,800 |
| 2026-01-27 | 782.5 | 789.0 | 767.5 | 773.5 | -4.5 | -0.58% | 126,600 |
| 2026-01-26 | 791.5 | 792.5 | 773.0 | 778.0 | -22.0 | -2.75% | 124,400 |
| 2026-01-23 | 779.0 | 803.5 | 775.5 | 800.0 | +25.0 | +3.23% | 177,600 |
| 2026-01-22 | 777.5 | 784.0 | 772.0 | 775.0 | -2.5 | -0.32% | 111,400 |
| 2026-01-21 | 769.0 | 781.0 | 765.0 | 777.5 | -4.0 | -0.51% | 152,800 |
| 2026-01-20 | 770.0 | 796.0 | 762.5 | 781.5 | +17.5 | +2.29% | 242,200 |
| 2026-01-19 | 773.5 | 775.5 | 745.5 | 764.0 | +0.5 | +0.07% | 258,800 |
| 2026-01-16 | 749.0 | 769.0 | 745.0 | 763.5 | +29.5 | +4.02% | 475,200 |
| 2026-01-15 | 780.5 | 785.0 | 731.5 | 734.0 | -26.5 | -3.48% | 664,400 |
| 2026-01-14 | 770.0 | 784.5 | 726.0 | 760.5 | -14.0 | -1.81% | 807,200 |
| 2026-01-13 | 785.5 | 788.5 | 773.5 | 774.5 | -2.5 | -0.32% | 173,000 |
| 2026-01-09 | 780.0 | 785.5 | 774.5 | 777.0 | -2.5 | -0.32% | 151,800 |
| 2026-01-08 | 784.0 | 792.5 | 776.0 | 779.5 | -7.0 | -0.89% | 144,200 |
| 2026-01-07 | 782.5 | 794.0 | 774.0 | 786.5 | +4.0 | +0.51% | 152,400 |
| 2026-01-06 | 770.0 | 787.0 | 766.5 | 782.5 | +20.5 | +2.69% | 180,600 |
| 2026-01-05 | 751.0 | 765.0 | 750.0 | 762.0 | +16.5 | +2.21% | 105,800 |
| 2025-12-30 | 753.0 | 758.5 | 743.5 | 745.5 | -10.5 | -1.39% | 153,000 |
| 2025-12-29 | 759.5 | 759.5 | 746.5 | 756.0 | 0.0 | 0.00% | 138,000 |
| 2025-12-26 | 751.0 | 760.5 | 742.5 | 756.0 | +2.0 | +0.27% | 197,200 |
| 2025-12-25 | 742.0 | 765.0 | 736.5 | 754.0 | +13.0 | +1.75% | 158,000 |
| 2025-12-24 | 745.0 | 748.5 | 740.0 | 741.0 | +2.5 | +0.34% | 64,400 |
| 2025-12-23 | 734.0 | 746.0 | 731.0 | 738.5 | +6.5 | +0.89% | 96,200 |
| 2025-12-22 | 735.0 | 735.0 | 718.5 | 732.0 | +6.5 | +0.90% | 64,800 |
| 2025-12-19 | 726.0 | 737.5 | 720.0 | 725.5 | +2.5 | +0.35% | 173,000 |
| 2025-12-18 | 714.0 | 733.0 | 709.0 | 723.0 | +14.0 | +1.97% | 130,200 |
| 2025-12-17 | 705.0 | 710.5 | 697.5 | 709.0 | +1.0 | +0.14% | 83,800 |
| 2025-12-16 | 732.5 | 732.5 | 708.0 | 708.0 | -17.0 | -2.34% | 108,800 |
| 2025-12-15 | 709.0 | 725.0 | 703.5 | 725.0 | +19.5 | +2.76% | 148,400 |
| 2025-12-12 | 695.0 | 708.0 | 695.0 | 705.5 | +8.0 | +1.15% | 67,200 |
| 2025-12-11 | 708.5 | 708.5 | 697.5 | 697.5 | -3.5 | -0.50% | 84,000 |
| 2025-12-10 | 713.0 | 718.5 | 699.0 | 701.0 | -20.5 | -2.84% | 144,000 |
| 2025-12-09 | 754.5 | 756.0 | 717.5 | 721.5 | -28.0 | -3.74% | 285,400 |
| 2025-12-08 | 725.5 | 749.5 | 720.5 | 749.5 | +36.5 | +5.12% | 329,200 |
| 2025-12-05 | 724.5 | 724.5 | 709.5 | 713.0 | -9.0 | -1.25% | 100,200 |
| 2025-12-04 | 706.0 | 725.0 | 706.0 | 722.0 | +18.5 | +2.63% | 138,800 |
| 2025-12-03 | 698.0 | 707.5 | 691.0 | 703.5 | +16.0 | +2.33% | 195,800 |
| 2025-12-02 | 709.5 | 721.0 | 687.5 | 687.5 | +7.5 | +1.10% | 379,800 |
| 2025-12-01 | 696.0 | 697.0 | 677.0 | 680.0 | -16.0 | -2.30% | 106,400 |
| 2025-11-28 | 674.0 | 697.5 | 672.5 | 696.0 | +22.0 | +3.26% | 129,400 |
| 2025-11-27 | 665.5 | 678.0 | 661.5 | 674.0 | +11.5 | +1.74% | 94,200 |
| 2025-11-26 | 661.0 | 669.0 | 652.5 | 662.5 | -2.0 | -0.30% | 134,200 |
| 2025-11-25 | 662.5 | 667.5 | 655.0 | 664.5 | +14.0 | +2.15% | 139,200 |
| 2025-11-21 | 639.5 | 659.0 | 631.5 | 650.5 | +2.0 | +0.31% | 219,200 |
| 2025-11-20 | 696.0 | 696.0 | 646.0 | 648.5 | -43.5 | -6.29% | 516,800 |
| 2025-11-19 | 703.0 | 709.5 | 689.5 | 692.0 | -12.5 | -1.77% | 430,400 |
| 2025-11-18 | 725.0 | 735.5 | 694.0 | 704.5 | -19.0 | -2.63% | 570,600 |
| 2025-11-17 | 718.0 | 732.5 | 709.0 | 723.5 | +20.0 | +2.84% | 374,800 |
| 2025-11-14 | 704.5 | 709.5 | 695.0 | 703.5 | -6.0 | -0.85% | 117,400 |
| 2025-11-13 | 685.0 | 709.5 | 679.5 | 709.5 | +24.0 | +3.50% | 161,600 |
| 2025-11-12 | 681.0 | 689.0 | 675.0 | 685.5 | +4.5 | +0.66% | 105,400 |
| 2025-11-11 | 674.0 | 687.0 | 670.0 | 681.0 | +9.5 | +1.41% | 143,800 |
| 2025-11-10 | 667.0 | 677.0 | 664.5 | 671.5 | +4.5 | +0.67% | 223,400 |
| 2025-11-07 | 651.0 | 671.5 | 651.0 | 667.0 | +10.0 | +1.52% | 124,200 |
| 2025-11-06 | 669.5 | 671.0 | 652.5 | 657.0 | -13.0 | -1.94% | 176,200 |
| 2025-11-05 | 655.5 | 671.5 | 631.0 | 670.0 | +13.0 | +1.98% | 220,200 |
| 2025-11-04 | 677.0 | 679.0 | 657.0 | 657.0 | -14.0 | -2.09% | 134,400 |
| 2025-10-31 | 652.5 | 675.0 | 647.5 | 671.0 | +19.0 | +2.91% | 116,600 |
| 2025-10-30 | 649.5 | 657.5 | 647.5 | 652.0 | -1.0 | -0.15% | 100,600 |
| 2025-10-29 | 665.0 | 665.0 | 639.0 | 653.0 | -16.5 | -2.46% | 216,000 |
| 2025-10-28 | 692.0 | 692.0 | 657.0 | 669.5 | -20.5 | -2.97% | 299,800 |
| 2025-10-27 | 686.0 | 696.5 | 677.5 | 690.0 | +4.0 | +0.58% | 222,200 |
| 2025-10-24 | 683.0 | 686.0 | 673.0 | 686.0 | +3.5 | +0.51% | 126,600 |
| 2025-10-23 | 687.5 | 690.5 | 679.0 | 682.5 | -4.0 | -0.58% | 73,400 |
| 2025-10-22 | 676.5 | 689.5 | 676.5 | 686.5 | +8.0 | +1.18% | 97,400 |
| 2025-10-21 | 692.5 | 692.5 | 666.5 | 678.5 | -9.5 | -1.38% | 221,800 |
| 2025-10-20 | 688.0 | 697.5 | 677.0 | 688.0 | +5.0 | +0.73% | 161,400 |
| 2025-10-17 | 680.0 | 699.0 | 667.5 | 683.0 | +3.0 | +0.44% | 289,000 |
| 2025-10-16 | 667.5 | 682.5 | 658.5 | 680.0 | +11.0 | +1.64% | 369,400 |
| 2025-10-15 | 645.5 | 675.0 | 637.0 | 669.0 | +19.5 | +3.00% | 547,000 |
| 2025-10-14 | 550.0 | 666.0 | 543.5 | 649.5 | +88.0 | +15.67% | 1,657,400 |
| 2025-10-10 | 568.0 | 573.0 | 555.0 | 561.5 | -8.0 | -1.40% | 182,000 |
| 2025-10-09 | 588.5 | 591.5 | 568.5 | 569.5 | -8.5 | -1.47% | 207,400 |
| 2025-10-08 | 572.0 | 583.5 | 572.0 | 578.0 | +6.0 | +1.05% | 65,800 |
| 2025-10-07 | 569.0 | 581.5 | 552.5 | 572.0 | +4.5 | +0.79% | 173,000 |
| 2025-10-06 | 582.0 | 582.0 | 561.5 | 567.5 | -2.0 | -0.35% | 114,400 |
| 2025-10-03 | 563.0 | 570.5 | 559.5 | 569.5 | +6.0 | +1.06% | 135,200 |
| 2025-10-02 | 560.5 | 566.0 | 540.5 | 563.5 | +3.5 | +0.63% | 143,000 |
| 2025-10-01 | 587.5 | 587.5 | 556.0 | 560.0 | -26.5 | -4.52% | 226,200 |
| 2025-09-30 | 598.0 | 599.0 | 585.5 | 586.5 | -9.0 | -1.51% | 200,800 |
| 2025-09-29 | 597.0 | 600.0 | 588.5 | 595.5 | +1.5 | +0.25% | 98,600 |
| 2025-09-26 | 599.0 | 600.0 | 588.0 | 594.0 | -1.0 | -0.17% | 120,800 |
| 2025-09-25 | 584.5 | 604.0 | 581.0 | 595.0 | +10.5 | +1.80% | 218,400 |
| 2025-09-24 | 587.0 | 591.5 | 580.0 | 584.5 | +0.5 | +0.09% | 103,400 |
| 2025-09-22 | 578.5 | 588.0 | 577.0 | 584.0 | +12.0 | +2.10% | 108,000 |
| 2025-09-19 | 571.5 | 579.5 | 558.0 | 572.0 | 0.0 | 0.00% | 123,400 |
| 2025-09-18 | 583.0 | 583.0 | 568.5 | 572.0 | -8.5 | -1.46% | 82,200 |
| 2025-09-17 | 577.0 | 582.5 | 562.5 | 580.5 | +4.0 | +0.69% | 109,400 |
| 2025-09-16 | 572.5 | 580.5 | 569.0 | 576.5 | +2.0 | +0.35% | 95,400 |
| 2025-09-12 | 584.5 | 585.0 | 574.5 | 574.5 | — | — | 88,200 |
直近120営業日分を表示