6,621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) |
|---|---|---|---|---|---|---|
| 2022/06/16 | 32,300.0 | 32,950.0 | 32,000.0 | 32,100.0 | 6,420.0 | 1,100 |
| 2022/06/15 | 32,400.0 | 32,400.0 | 31,700.0 | 31,900.0 | 6,380.0 | 800 |
| 2022/06/14 | 31,700.0 | 33,600.0 | 31,600.0 | 33,600.0 | 6,720.0 | 600 |
| 2022/06/13 | 32,400.0 | 32,450.0 | 32,400.0 | 32,400.0 | 6,480.0 | 300 |
| 2022/06/08 | 33,000.0 | 33,000.0 | 32,400.0 | 32,400.0 | 6,480.0 | 300 |
| 2022/06/07 | 33,150.0 | 33,150.0 | 32,650.0 | 32,650.0 | 6,530.0 | 800 |
| 2022/06/06 | 33,100.0 | 33,700.0 | 33,100.0 | 33,700.0 | 6,740.0 | 200 |
| 2022/06/03 | 33,500.0 | 33,500.0 | 33,500.0 | 33,500.0 | 6,700.0 | 200 |
| 2022/06/02 | 33,400.0 | 34,000.0 | 32,850.0 | 34,000.0 | 6,800.0 | 600 |
| 2022/06/01 | 33,400.0 | 33,400.0 | 33,400.0 | 33,400.0 | 6,680.0 | 100 |
| 2022/05/31 | 33,600.0 | 33,600.0 | 33,600.0 | 33,600.0 | 6,720.0 | 100 |
| 2022/05/30 | 33,250.0 | 33,600.0 | 33,250.0 | 33,600.0 | 6,720.0 | 300 |
| 2022/05/27 | 34,500.0 | 34,500.0 | 34,500.0 | 34,500.0 | 6,900.0 | 400 |
| 2022/05/23 | 34,550.0 | 34,550.0 | 32,100.0 | 34,500.0 | 6,900.0 | 900 |
| 2022/05/20 | 31,800.0 | 32,450.0 | 31,800.0 | 32,450.0 | 6,490.0 | 200 |
| 2022/05/19 | 30,500.0 | 31,100.0 | 30,500.0 | 31,100.0 | 6,220.0 | 1,400 |
| 2022/05/18 | 31,400.0 | 31,450.0 | 31,000.0 | 31,150.0 | 6,230.0 | 1,900 |
| 2022/05/17 | 31,800.0 | 31,800.0 | 29,800.0 | 30,350.0 | 6,070.0 | 800 |
| 2022/05/16 | 33,400.0 | 33,400.0 | 32,500.0 | 32,500.0 | 6,500.0 | 1,200 |
| 2022/05/13 | 34,200.0 | 34,200.0 | 32,750.0 | 32,800.0 | 6,560.0 | 800 |
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。
