6,601円
エスケー化研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) |
|---|---|---|---|---|---|---|
| 2015/10/02 | 12,000.0 | 12,000.0 | 11,970.0 | 11,970.0 | 11,970.0 | 3,000 |
| 2015/10/01 | 11,450.0 | 11,600.0 | 11,450.0 | 11,600.0 | 11,600.0 | 3,000 |
| 2015/09/30 | 11,990.0 | 11,990.0 | 11,690.0 | 11,690.0 | 11,690.0 | 2,000 |
| 2015/09/29 | 12,000.0 | 12,000.0 | 12,000.0 | 12,000.0 | 12,000.0 | 4,000 |
| 2015/09/28 | 11,730.0 | 12,000.0 | 11,730.0 | 12,000.0 | 12,000.0 | 7,000 |
| 2015/09/25 | 12,030.0 | 12,040.0 | 12,030.0 | 12,030.0 | 12,030.0 | 6,000 |
| 2015/09/24 | 12,030.0 | 12,030.0 | 12,030.0 | 12,030.0 | 12,030.0 | 2,000 |
| 2015/09/18 | 12,280.0 | 12,400.0 | 12,280.0 | 12,330.0 | 12,330.0 | 12,000 |
| 2015/09/17 | 12,300.0 | 12,300.0 | 12,290.0 | 12,290.0 | 12,290.0 | 3,000 |
| 2015/09/16 | 12,000.0 | 12,300.0 | 12,000.0 | 12,300.0 | 12,300.0 | 18,000 |
| 2015/09/15 | 12,000.0 | 12,000.0 | 12,000.0 | 12,000.0 | 12,000.0 | 11,000 |
| 2015/09/14 | 12,000.0 | 12,010.0 | 12,000.0 | 12,000.0 | 12,000.0 | 13,000 |
| 2015/09/11 | 12,000.0 | 12,000.0 | 12,000.0 | 12,000.0 | 12,000.0 | 1,000 |
| 2015/09/10 | 12,000.0 | 12,000.0 | 12,000.0 | 12,000.0 | 12,000.0 | 5,000 |
| 2015/09/08 | 12,000.0 | 12,030.0 | 12,000.0 | 12,030.0 | 12,030.0 | 7,000 |
| 2015/09/07 | 12,000.0 | 12,010.0 | 11,740.0 | 12,010.0 | 12,010.0 | 20,000 |
| 2015/09/04 | 12,000.0 | 12,000.0 | 11,990.0 | 12,000.0 | 12,000.0 | 9,000 |
| 2015/09/03 | 12,000.0 | 12,000.0 | 12,000.0 | 12,000.0 | 12,000.0 | 12,000 |
| 2015/09/02 | 12,000.0 | 12,000.0 | 11,810.0 | 12,000.0 | 12,000.0 | 20,000 |
| 2015/09/01 | 12,100.0 | 12,100.0 | 12,000.0 | 12,000.0 | 12,000.0 | 10,000 |
おすすめ条件でスクリーニングされた銘柄を見る
エスケー化研の取引履歴を振り返りませんか？
エスケー化研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。
