8,227円
エスビー食品の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/09/06 | 8,800.0 | 8,850.0 | 8,660.0 | 8,700.0 | 2,175.0 | 4,900 |
| 2018/09/05 | 9,030.0 | 9,280.0 | 8,710.0 | 8,920.0 | 2,230.0 | 5,000 |
| 2018/09/04 | 9,520.0 | 9,700.0 | 9,130.0 | 9,130.0 | 2,282.5 | 6,100 |
| 2018/09/03 | 9,650.0 | 9,730.0 | 9,410.0 | 9,600.0 | 2,400.0 | 4,000 |
| 2018/08/31 | 9,830.0 | 10,150.0 | 9,700.0 | 9,800.0 | 2,450.0 | 6,200 |
| 2018/08/30 | 9,640.0 | 9,990.0 | 9,640.0 | 9,830.0 | 2,457.5 | 7,700 |
| 2018/08/29 | 9,610.0 | 9,900.0 | 9,350.0 | 9,900.0 | 2,475.0 | 4,400 |
| 2018/08/28 | 9,130.0 | 9,700.0 | 9,130.0 | 9,700.0 | 2,425.0 | 4,500 |
| 2018/08/27 | 8,410.0 | 9,300.0 | 8,410.0 | 9,160.0 | 2,290.0 | 8,300 |
| 2018/08/24 | 8,460.0 | 8,470.0 | 8,310.0 | 8,400.0 | 2,100.0 | 3,800 |
| 2018/08/23 | 8,430.0 | 8,520.0 | 8,430.0 | 8,440.0 | 2,110.0 | 1,000 |
| 2018/08/22 | 8,510.0 | 8,560.0 | 8,410.0 | 8,420.0 | 2,105.0 | 3,400 |
| 2018/08/21 | 8,600.0 | 8,740.0 | 8,510.0 | 8,510.0 | 2,127.5 | 3,000 |
| 2018/08/20 | 8,600.0 | 8,780.0 | 8,590.0 | 8,590.0 | 2,147.5 | 2,000 |
| 2018/08/17 | 8,450.0 | 8,670.0 | 8,450.0 | 8,590.0 | 2,147.5 | 2,500 |
| 2018/08/16 | 8,710.0 | 8,710.0 | 8,400.0 | 8,410.0 | 2,102.5 | 2,500 |
| 2018/08/15 | 8,800.0 | 8,940.0 | 8,720.0 | 8,720.0 | 2,180.0 | 1,900 |
| 2018/08/14 | 9,100.0 | 9,140.0 | 8,700.0 | 8,800.0 | 2,200.0 | 4,000 |
| 2018/08/13 | 9,310.0 | 9,310.0 | 9,100.0 | 9,100.0 | 2,275.0 | 1,800 |
| 2018/08/10 | 9,350.0 | 9,350.0 | 9,290.0 | 9,300.0 | 2,325.0 | 1,300 |
おすすめ条件でスクリーニングされた銘柄を見る
エスビー食品の取引履歴を振り返りませんか？
エスビー食品の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
