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) |
|---|---|---|---|---|---|---|
| 2018/01/26 | 11,800.0 | 11,800.0 | 11,800.0 | 11,800.0 | 11,800.0 | 3,000 |
| 2018/01/25 | 11,800.0 | 11,800.0 | 11,800.0 | 11,800.0 | 11,800.0 | 1,000 |
| 2018/01/24 | 11,730.0 | 11,730.0 | 11,720.0 | 11,730.0 | 11,730.0 | 4,000 |
| 2018/01/23 | 11,930.0 | 11,930.0 | 11,760.0 | 11,760.0 | 11,760.0 | 5,000 |
| 2018/01/22 | 11,800.0 | 11,800.0 | 11,650.0 | 11,650.0 | 11,650.0 | 2,000 |
| 2018/01/19 | 12,350.0 | 12,350.0 | 12,040.0 | 12,300.0 | 12,300.0 | 6,000 |
| 2018/01/18 | 12,350.0 | 12,350.0 | 12,350.0 | 12,350.0 | 12,350.0 | 2,000 |
| 2018/01/17 | 11,850.0 | 11,850.0 | 11,850.0 | 11,850.0 | 11,850.0 | 2,000 |
| 2018/01/16 | 11,860.0 | 12,150.0 | 11,860.0 | 12,150.0 | 12,150.0 | 5,000 |
| 2018/01/15 | 12,400.0 | 12,400.0 | 12,400.0 | 12,400.0 | 12,400.0 | 1,000 |
| 2018/01/12 | 12,500.0 | 12,500.0 | 12,450.0 | 12,450.0 | 12,450.0 | 2,000 |
| 2018/01/11 | 12,500.0 | 12,500.0 | 12,000.0 | 12,000.0 | 12,000.0 | 3,000 |
| 2018/01/10 | 12,400.0 | 12,400.0 | 12,400.0 | 12,400.0 | 12,400.0 | 10,000 |
| 2018/01/09 | 11,740.0 | 12,400.0 | 11,740.0 | 12,390.0 | 12,390.0 | 15,000 |
| 2018/01/05 | 12,000.0 | 12,000.0 | 11,440.0 | 11,740.0 | 11,740.0 | 4,000 |
| 2018/01/04 | 12,000.0 | 12,000.0 | 12,000.0 | 12,000.0 | 12,000.0 | 1,000 |
| 2017/12/29 | 12,000.0 | 12,000.0 | 12,000.0 | 12,000.0 | 12,000.0 | 1,000 |
| 2017/12/28 | 11,370.0 | 11,400.0 | 11,370.0 | 11,400.0 | 11,400.0 | 2,000 |
| 2017/12/27 | 11,490.0 | 11,600.0 | 11,490.0 | 11,600.0 | 11,600.0 | 3,000 |
| 2017/12/26 | 11,500.0 | 11,500.0 | 11,500.0 | 11,500.0 | 11,500.0 | 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。
