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) |
|---|---|---|---|---|---|---|
| 2018/09/28 | 47,400.0 | 47,450.0 | 47,400.0 | 47,450.0 | 9,490.0 | 300 |
| 2018/09/27 | 47,600.0 | 47,600.0 | 47,400.0 | 47,400.0 | 9,480.0 | 600 |
| 2018/09/26 | 46,400.0 | 47,500.0 | 46,400.0 | 47,400.0 | 9,480.0 | 900 |
| 2018/09/20 | 9,600.0 | 9,700.0 | 9,600.0 | 9,700.0 | 9,700.0 | 2,000 |
| 2018/09/19 | 9,900.0 | 9,900.0 | 9,650.0 | 9,700.0 | 9,700.0 | 7,000 |
| 2018/09/12 | 9,770.0 | 9,770.0 | 9,770.0 | 9,770.0 | 9,770.0 | 6,000 |
| 2018/09/07 | 9,770.0 | 9,770.0 | 9,770.0 | 9,770.0 | 9,770.0 | 2,000 |
| 2018/09/06 | 9,800.0 | 9,800.0 | 9,800.0 | 9,800.0 | 9,800.0 | 5,000 |
| 2018/09/05 | 9,800.0 | 9,800.0 | 9,800.0 | 9,800.0 | 9,800.0 | 5,000 |
| 2018/09/04 | 9,800.0 | 9,800.0 | 9,800.0 | 9,800.0 | 9,800.0 | 5,000 |
| 2018/09/03 | 9,780.0 | 9,780.0 | 9,780.0 | 9,780.0 | 9,780.0 | 4,000 |
| 2018/08/31 | 9,800.0 | 9,800.0 | 9,800.0 | 9,800.0 | 9,800.0 | 4,000 |
| 2018/08/30 | 9,800.0 | 9,800.0 | 9,800.0 | 9,800.0 | 9,800.0 | 3,000 |
| 2018/08/28 | 9,800.0 | 9,850.0 | 9,700.0 | 9,800.0 | 9,800.0 | 8,000 |
| 2018/08/27 | 9,680.0 | 9,800.0 | 9,550.0 | 9,800.0 | 9,800.0 | 5,000 |
| 2018/08/24 | 9,850.0 | 9,850.0 | 9,700.0 | 9,800.0 | 9,800.0 | 7,000 |
| 2018/08/23 | 9,850.0 | 9,850.0 | 9,850.0 | 9,850.0 | 9,850.0 | 1,000 |
| 2018/08/21 | 9,670.0 | 9,670.0 | 9,670.0 | 9,670.0 | 9,670.0 | 1,000 |
| 2018/08/20 | 9,810.0 | 9,810.0 | 9,810.0 | 9,810.0 | 9,810.0 | 1,000 |
| 2018/08/17 | 9,670.0 | 9,670.0 | 9,670.0 | 9,670.0 | 9,670.0 | 1,000 |
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。
