6,280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) |
|---|---|---|---|---|---|---|
| 2024/04/15 | 7,990.0 | 7,990.0 | 7,980.0 | 7,990.0 | 7,990.0 | 1,200 |
| 2024/04/12 | 7,980.0 | 8,000.0 | 7,900.0 | 7,990.0 | 7,990.0 | 3,100 |
| 2024/04/11 | 8,000.0 | 8,080.0 | 8,000.0 | 8,000.0 | 8,000.0 | 1,200 |
| 2024/04/10 | 8,000.0 | 8,080.0 | 7,970.0 | 8,010.0 | 8,010.0 | 1,700 |
| 2024/04/09 | 8,000.0 | 8,110.0 | 8,000.0 | 8,000.0 | 8,000.0 | 600 |
| 2024/04/08 | 8,110.0 | 8,230.0 | 8,000.0 | 8,000.0 | 8,000.0 | 1,500 |
| 2024/04/05 | 8,100.0 | 8,160.0 | 8,010.0 | 8,130.0 | 8,130.0 | 1,600 |
| 2024/04/04 | 8,290.0 | 8,290.0 | 8,220.0 | 8,250.0 | 8,250.0 | 1,500 |
| 2024/04/03 | 8,180.0 | 8,400.0 | 8,070.0 | 8,340.0 | 8,340.0 | 5,400 |
| 2024/04/02 | 7,860.0 | 8,180.0 | 7,860.0 | 8,100.0 | 8,100.0 | 9,600 |
| 2024/04/01 | 7,730.0 | 7,860.0 | 7,550.0 | 7,860.0 | 7,860.0 | 17,000 |
| 2024/03/29 | 7,890.0 | 7,900.0 | 7,850.0 | 7,860.0 | 7,860.0 | 1,600 |
| 2024/03/28 | 8,000.0 | 8,040.0 | 7,870.0 | 7,940.0 | 7,940.0 | 16,900 |
| 2024/03/27 | 8,310.0 | 8,310.0 | 8,040.0 | 8,130.0 | 8,130.0 | 13,600 |
| 2024/03/26 | 8,310.0 | 8,380.0 | 8,270.0 | 8,300.0 | 8,300.0 | 900 |
| 2024/03/25 | 8,350.0 | 8,350.0 | 8,260.0 | 8,310.0 | 8,310.0 | 900 |
| 2024/03/22 | 8,240.0 | 8,390.0 | 8,100.0 | 8,320.0 | 8,320.0 | 4,200 |
| 2024/03/21 | 8,240.0 | 8,240.0 | 7,920.0 | 8,210.0 | 8,210.0 | 5,400 |
| 2024/03/19 | 8,250.0 | 8,380.0 | 8,220.0 | 8,240.0 | 8,240.0 | 5,200 |
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。
