暗号資産
FISCO BTC Index
7/26 7:32:00
17,323,793
7608 東証スタンダード 卸売業
エスケイジャパン
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 729.0 | 729.0 | 704.0 | 707.0 | 49,600 | 707.0 |
| 2024/9/3 | 729.0 | 748.0 | 729.0 | 736.0 | 19,500 | 736.0 |
| 2024/9/2 | 750.0 | 751.0 | 731.0 | 732.0 | 17,000 | 732.0 |
| 2024/8/30 | 760.0 | 764.0 | 749.0 | 749.0 | 22,900 | 749.0 |
| 2024/8/29 | 751.0 | 756.0 | 740.0 | 745.0 | 20,200 | 745.0 |
| 2024/8/28 | 763.0 | 764.0 | 751.0 | 762.0 | 16,100 | 762.0 |
| 2024/8/27 | 751.0 | 769.0 | 744.0 | 763.0 | 41,500 | 763.0 |
| 2024/8/26 | 726.0 | 764.0 | 725.0 | 760.0 | 60,700 | 760.0 |
| 2024/8/23 | 723.0 | 726.0 | 714.0 | 725.0 | 20,800 | 725.0 |
| 2024/8/22 | 718.0 | 730.0 | 715.0 | 727.0 | 13,000 | 727.0 |
| 2024/8/21 | 711.0 | 725.0 | 711.0 | 716.0 | 17,600 | 716.0 |
| 2024/8/20 | 712.0 | 721.0 | 711.0 | 715.0 | 19,000 | 715.0 |
| 2024/8/19 | 710.0 | 712.0 | 700.0 | 703.0 | 19,900 | 703.0 |
| 2024/8/16 | 716.0 | 717.0 | 705.0 | 714.0 | 30,600 | 714.0 |
| 2024/8/15 | 700.0 | 716.0 | 692.0 | 707.0 | 31,800 | 707.0 |
| 2024/8/14 | 696.0 | 716.0 | 689.0 | 709.0 | 31,000 | 709.0 |
| 2024/8/13 | 689.0 | 703.0 | 685.0 | 692.0 | 33,100 | 692.0 |
| 2024/8/9 | 691.0 | 691.0 | 671.0 | 681.0 | 29,800 | 681.0 |
| 2024/8/8 | 654.0 | 689.0 | 654.0 | 681.0 | 52,000 | 681.0 |
| 2024/8/7 | 613.0 | 683.0 | 601.0 | 662.0 | 156,200 | 662.0 |