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) |
|---|---|---|---|---|---|---|
| 2018/01/15 | 11,540.0 | 11,540.0 | 11,370.0 | 11,380.0 | 2,845.0 | 3,400 |
| 2018/01/12 | 11,650.0 | 11,670.0 | 11,480.0 | 11,500.0 | 2,875.0 | 3,300 |
| 2018/01/11 | 11,610.0 | 11,740.0 | 11,420.0 | 11,650.0 | 2,912.5 | 3,000 |
| 2018/01/10 | 11,430.0 | 11,800.0 | 11,360.0 | 11,800.0 | 2,950.0 | 9,600 |
| 2018/01/09 | 11,830.0 | 11,830.0 | 11,260.0 | 11,340.0 | 2,835.0 | 10,400 |
| 2018/01/05 | 11,770.0 | 11,840.0 | 11,610.0 | 11,830.0 | 2,957.5 | 6,500 |
| 2018/01/04 | 11,430.0 | 11,770.0 | 11,280.0 | 11,770.0 | 2,942.5 | 8,600 |
| 2017/12/29 | 11,890.0 | 11,930.0 | 11,470.0 | 11,670.0 | 2,917.5 | 2,900 |
| 2017/12/28 | 11,500.0 | 11,860.0 | 11,110.0 | 11,840.0 | 2,960.0 | 8,500 |
| 2017/12/27 | 11,500.0 | 11,640.0 | 11,200.0 | 11,500.0 | 2,875.0 | 5,600 |
| 2017/12/26 | 11,300.0 | 11,780.0 | 11,300.0 | 11,710.0 | 2,927.5 | 5,600 |
| 2017/12/25 | 10,920.0 | 11,290.0 | 10,860.0 | 11,290.0 | 2,822.5 | 4,100 |
| 2017/12/22 | 11,370.0 | 11,370.0 | 10,750.0 | 10,920.0 | 2,730.0 | 4,800 |
| 2017/12/21 | 11,160.0 | 11,640.0 | 11,010.0 | 11,370.0 | 2,842.5 | 6,600 |
| 2017/12/20 | 10,590.0 | 11,640.0 | 10,590.0 | 11,460.0 | 2,865.0 | 11,200 |
| 2017/12/19 | 10,310.0 | 10,820.0 | 10,310.0 | 10,710.0 | 2,677.5 | 6,700 |
| 2017/12/18 | 10,790.0 | 10,790.0 | 10,440.0 | 10,450.0 | 2,612.5 | 2,200 |
| 2017/12/15 | 10,220.0 | 10,800.0 | 10,110.0 | 10,800.0 | 2,700.0 | 4,800 |
| 2017/12/14 | 10,270.0 | 10,300.0 | 10,110.0 | 10,290.0 | 2,572.5 | 3,200 |
| 2017/12/13 | 10,390.0 | 10,390.0 | 10,300.0 | 10,390.0 | 2,597.5 | 1,500 |
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。
