6,586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) |
|---|---|---|---|---|---|---|
| 2018/12/12 | 54,000.0 | 54,000.0 | 53,900.0 | 54,000.0 | 10,800.0 | 1,200 |
| 2018/12/11 | 54,000.0 | 54,000.0 | 53,500.0 | 53,500.0 | 10,700.0 | 300 |
| 2018/12/07 | 54,000.0 | 54,000.0 | 54,000.0 | 54,000.0 | 10,800.0 | 1,300 |
| 2018/12/06 | 54,000.0 | 54,000.0 | 54,000.0 | 54,000.0 | 10,800.0 | 100 |
| 2018/12/05 | 54,000.0 | 54,000.0 | 54,000.0 | 54,000.0 | 10,800.0 | 100 |
| 2018/12/04 | 54,900.0 | 54,900.0 | 54,900.0 | 54,900.0 | 10,980.0 | 100 |
| 2018/11/29 | 53,500.0 | 53,500.0 | 53,500.0 | 53,500.0 | 10,700.0 | 100 |
| 2018/11/28 | 53,000.0 | 53,300.0 | 53,000.0 | 53,300.0 | 10,660.0 | 700 |
| 2018/11/27 | 53,500.0 | 53,500.0 | 52,600.0 | 52,600.0 | 10,520.0 | 300 |
| 2018/11/21 | 53,500.0 | 53,500.0 | 53,400.0 | 53,500.0 | 10,700.0 | 1,000 |
| 2018/11/20 | 55,000.0 | 55,000.0 | 55,000.0 | 55,000.0 | 11,000.0 | 200 |
| 2018/11/19 | 51,300.0 | 51,300.0 | 51,300.0 | 51,300.0 | 10,260.0 | 100 |
| 2018/11/15 | 52,500.0 | 54,100.0 | 52,500.0 | 54,100.0 | 10,820.0 | 1,400 |
| 2018/11/14 | 53,000.0 | 53,000.0 | 52,500.0 | 52,500.0 | 10,500.0 | 200 |
| 2018/11/09 | 51,700.0 | 51,800.0 | 51,700.0 | 51,800.0 | 10,360.0 | 700 |
| 2018/11/08 | 50,700.0 | 50,700.0 | 50,700.0 | 50,700.0 | 10,140.0 | 200 |
| 2018/11/07 | 50,500.0 | 50,500.0 | 50,000.0 | 50,000.0 | 10,000.0 | 1,200 |
| 2018/11/06 | 48,150.0 | 48,700.0 | 48,150.0 | 48,500.0 | 9,700.0 | 1,900 |
| 2018/11/05 | 48,000.0 | 48,000.0 | 48,000.0 | 48,000.0 | 9,600.0 | 100 |
| 2018/11/02 | 47,200.0 | 47,900.0 | 47,200.0 | 47,700.0 | 9,540.0 | 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。
