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) |
|---|---|---|---|---|---|---|
| 2018/02/13 | 10,720.0 | 11,350.0 | 10,720.0 | 11,020.0 | 2,755.0 | 7,100 |
| 2018/02/09 | 10,470.0 | 10,640.0 | 10,010.0 | 10,590.0 | 2,647.5 | 8,300 |
| 2018/02/08 | 10,720.0 | 11,100.0 | 10,610.0 | 10,720.0 | 2,680.0 | 6,200 |
| 2018/02/07 | 11,630.0 | 11,650.0 | 10,430.0 | 10,510.0 | 2,627.5 | 7,500 |
| 2018/02/06 | 10,450.0 | 11,640.0 | 10,200.0 | 11,630.0 | 2,907.5 | 16,500 |
| 2018/02/05 | 11,400.0 | 11,650.0 | 11,280.0 | 11,570.0 | 2,892.5 | 6,600 |
| 2018/02/02 | 11,690.0 | 11,690.0 | 11,540.0 | 11,550.0 | 2,887.5 | 10,000 |
| 2018/02/01 | 11,500.0 | 11,970.0 | 11,410.0 | 11,680.0 | 2,920.0 | 27,000 |
| 2018/01/31 | 12,690.0 | 13,050.0 | 12,040.0 | 12,780.0 | 3,195.0 | 7,300 |
| 2018/01/30 | 12,900.0 | 13,000.0 | 12,730.0 | 12,990.0 | 3,247.5 | 4,500 |
| 2018/01/29 | 13,200.0 | 13,200.0 | 12,760.0 | 12,990.0 | 3,247.5 | 3,500 |
| 2018/01/26 | 12,870.0 | 13,210.0 | 12,800.0 | 13,020.0 | 3,255.0 | 6,300 |
| 2018/01/25 | 12,560.0 | 13,170.0 | 12,550.0 | 13,170.0 | 3,292.5 | 6,500 |
| 2018/01/24 | 12,880.0 | 12,980.0 | 12,500.0 | 12,800.0 | 3,200.0 | 5,200 |
| 2018/01/23 | 12,270.0 | 13,300.0 | 12,270.0 | 12,880.0 | 3,220.0 | 12,100 |
| 2018/01/22 | 11,800.0 | 12,480.0 | 11,800.0 | 12,200.0 | 3,050.0 | 9,500 |
| 2018/01/19 | 11,790.0 | 11,850.0 | 11,790.0 | 11,800.0 | 2,950.0 | 4,400 |
| 2018/01/18 | 11,760.0 | 11,790.0 | 11,600.0 | 11,600.0 | 2,900.0 | 2,200 |
| 2018/01/17 | 11,700.0 | 11,850.0 | 11,650.0 | 11,790.0 | 2,947.5 | 4,600 |
| 2018/01/16 | 11,500.0 | 11,700.0 | 11,430.0 | 11,650.0 | 2,912.5 | 4,600 |
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。
