6,598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) |
|---|---|---|---|---|---|---|
| 2015/12/22 | 11,500.0 | 11,500.0 | 11,420.0 | 11,420.0 | 11,420.0 | 2,000 |
| 2015/12/21 | 11,550.0 | 11,560.0 | 11,500.0 | 11,500.0 | 11,500.0 | 4,000 |
| 2015/12/18 | 11,700.0 | 11,700.0 | 11,700.0 | 11,700.0 | 11,700.0 | 1,000 |
| 2015/12/17 | 11,550.0 | 11,700.0 | 11,550.0 | 11,700.0 | 11,700.0 | 5,000 |
| 2015/12/16 | 11,990.0 | 11,990.0 | 11,380.0 | 11,480.0 | 11,480.0 | 20,000 |
| 2015/12/15 | 11,900.0 | 11,900.0 | 11,900.0 | 11,900.0 | 11,900.0 | 1,000 |
| 2015/12/11 | 12,180.0 | 12,180.0 | 12,180.0 | 12,180.0 | 12,180.0 | 1,000 |
| 2015/12/07 | 12,180.0 | 12,180.0 | 12,180.0 | 12,180.0 | 12,180.0 | 1,000 |
| 2015/12/03 | 12,010.0 | 12,500.0 | 12,010.0 | 12,180.0 | 12,180.0 | 7,000 |
| 2015/12/02 | 13,000.0 | 13,000.0 | 12,200.0 | 12,200.0 | 12,200.0 | 3,000 |
| 2015/12/01 | 12,210.0 | 12,210.0 | 12,210.0 | 12,210.0 | 12,210.0 | 1,000 |
| 2015/11/30 | 11,840.0 | 11,890.0 | 11,610.0 | 11,610.0 | 11,610.0 | 5,000 |
| 2015/11/27 | 12,000.0 | 12,000.0 | 11,700.0 | 11,700.0 | 11,700.0 | 4,000 |
| 2015/11/26 | 11,870.0 | 11,870.0 | 11,870.0 | 11,870.0 | 11,870.0 | 2,000 |
| 2015/11/24 | 11,700.0 | 11,840.0 | 11,700.0 | 11,840.0 | 11,840.0 | 2,000 |
| 2015/11/20 | 11,480.0 | 11,480.0 | 11,400.0 | 11,400.0 | 11,400.0 | 2,000 |
| 2015/11/19 | 11,770.0 | 11,770.0 | 11,770.0 | 11,770.0 | 11,770.0 | 1,000 |
| 2015/11/18 | 12,890.0 | 12,890.0 | 12,000.0 | 12,000.0 | 12,000.0 | 5,000 |
| 2015/11/17 | 11,990.0 | 12,090.0 | 11,990.0 | 11,990.0 | 11,990.0 | 3,000 |
| 2015/11/16 | 12,000.0 | 12,000.0 | 11,990.0 | 11,990.0 | 11,990.0 | 2,000 |
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。
