4,086円
エスビー食品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) |
|---|---|---|---|---|---|---|
| 2026/10/20 | 6,350.0 | 6,350.0 | 5,950.0 | 6,000.0 | 6,000.0 | 100,500 |
| 2026/10/19 | 6,230.0 | 6,360.0 | 6,230.0 | 6,330.0 | 6,330.0 | 73,400 |
| 2026/10/16 | 6,220.0 | 6,350.0 | 6,210.0 | 6,280.0 | 6,280.0 | 97,700 |
| 2026/10/15 | 6,290.0 | 6,300.0 | 6,180.0 | 6,230.0 | 6,230.0 | 84,100 |
| 2026/10/14 | 6,490.0 | 6,550.0 | 6,210.0 | 6,230.0 | 6,230.0 | 107,400 |
| 2026/10/13 | 6,500.0 | 6,640.0 | 6,410.0 | 6,490.0 | 6,490.0 | 140,800 |
| 2026/10/09 | 6,720.0 | 6,750.0 | 6,360.0 | 6,410.0 | 6,410.0 | 111,200 |
| 2026/10/08 | 6,890.0 | 6,940.0 | 6,410.0 | 6,620.0 | 6,620.0 | 172,900 |
| 2026/10/07 | 6,790.0 | 6,870.0 | 6,670.0 | 6,810.0 | 6,810.0 | 73,000 |
| 2026/10/06 | 6,910.0 | 6,980.0 | 6,760.0 | 6,820.0 | 6,820.0 | 102,700 |
| 2026/10/05 | 6,950.0 | 7,050.0 | 6,860.0 | 6,990.0 | 6,990.0 | 73,700 |
| 2026/10/02 | 7,000.0 | 7,110.0 | 6,830.0 | 6,970.0 | 6,970.0 | 108,800 |
| 2026/10/01 | 7,280.0 | 7,280.0 | 7,060.0 | 7,100.0 | 7,100.0 | 87,000 |
| 2026/09/30 | 7,130.0 | 7,380.0 | 7,020.0 | 7,280.0 | 7,280.0 | 105,100 |
| 2026/09/29 | 7,520.0 | 7,530.0 | 7,140.0 | 7,240.0 | 7,240.0 | 103,400 |
| 2026/09/28 | 7,610.0 | 7,620.0 | 7,380.0 | 7,480.0 | 7,480.0 | 68,700 |
| 2026/09/25 | 7,720.0 | 7,770.0 | 7,540.0 | 7,540.0 | 7,540.0 | 49,500 |
| 2026/09/24 | 7,950.0 | 7,990.0 | 7,510.0 | 7,590.0 | 7,590.0 | 106,700 |
| 2026/09/18 | 7,770.0 | 7,930.0 | 7,640.0 | 7,930.0 | 7,930.0 | 113,700 |
| 2026/09/17 | 7,820.0 | 7,910.0 | 7,680.0 | 7,770.0 | 7,770.0 | 94,000 |
おすすめ条件でスクリーニングされた銘柄を見る
エスビー食品の取引履歴を振り返りませんか？
エスビー食品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。
