5,579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) |
|---|---|---|---|---|---|---|
| 2024/09/19 | 8,700.0 | 8,800.0 | 8,550.0 | 8,680.0 | 8,680.0 | 1,700 |
| 2024/09/18 | 8,730.0 | 8,730.0 | 8,610.0 | 8,680.0 | 8,680.0 | 800 |
| 2024/09/17 | 8,700.0 | 8,700.0 | 8,700.0 | 8,700.0 | 8,700.0 | 1,000 |
| 2024/09/13 | 8,610.0 | 8,640.0 | 8,610.0 | 8,610.0 | 8,610.0 | 1,000 |
| 2024/09/12 | 8,610.0 | 8,680.0 | 8,610.0 | 8,680.0 | 8,680.0 | 700 |
| 2024/09/11 | 8,650.0 | 8,650.0 | 8,650.0 | 8,650.0 | 8,650.0 | 1,300 |
| 2024/09/09 | 8,700.0 | 8,700.0 | 8,490.0 | 8,670.0 | 8,670.0 | 2,500 |
| 2024/09/06 | 8,650.0 | 8,650.0 | 8,650.0 | 8,650.0 | 8,650.0 | 200 |
| 2024/09/05 | 8,780.0 | 9,000.0 | 8,490.0 | 8,520.0 | 8,520.0 | 9,100 |
| 2024/09/04 | 8,810.0 | 8,810.0 | 8,600.0 | 8,670.0 | 8,670.0 | 4,600 |
| 2024/09/03 | 8,960.0 | 8,960.0 | 8,810.0 | 8,810.0 | 8,810.0 | 300 |
| 2024/09/02 | 8,810.0 | 8,860.0 | 8,810.0 | 8,810.0 | 8,810.0 | 900 |
| 2024/08/30 | 8,810.0 | 8,810.0 | 8,810.0 | 8,810.0 | 8,810.0 | 500 |
| 2024/08/28 | 8,920.0 | 8,920.0 | 8,800.0 | 8,830.0 | 8,830.0 | 2,100 |
| 2024/08/27 | 9,010.0 | 9,160.0 | 8,800.0 | 8,920.0 | 8,920.0 | 5,400 |
| 2024/08/26 | 9,050.0 | 9,060.0 | 8,980.0 | 9,010.0 | 9,010.0 | 500 |
| 2024/08/23 | 8,780.0 | 9,040.0 | 8,780.0 | 9,040.0 | 9,040.0 | 400 |
| 2024/08/21 | 8,740.0 | 8,740.0 | 8,510.0 | 8,730.0 | 8,730.0 | 3,900 |
| 2024/08/20 | 8,760.0 | 8,760.0 | 8,730.0 | 8,740.0 | 8,740.0 | 400 |
| 2024/08/19 | 8,700.0 | 8,700.0 | 8,700.0 | 8,700.0 | 8,700.0 | 800 |
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。
