5,431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) |
|---|---|---|---|---|---|---|
| 2018/08/29 | 9,610.0 | 9,900.0 | 9,350.0 | 9,900.0 | 2,475.0 | 4,400 |
| 2018/08/28 | 9,130.0 | 9,700.0 | 9,130.0 | 9,700.0 | 2,425.0 | 4,500 |
| 2018/08/27 | 8,410.0 | 9,300.0 | 8,410.0 | 9,160.0 | 2,290.0 | 8,300 |
| 2018/08/24 | 8,460.0 | 8,470.0 | 8,310.0 | 8,400.0 | 2,100.0 | 3,800 |
| 2018/08/23 | 8,430.0 | 8,520.0 | 8,430.0 | 8,440.0 | 2,110.0 | 1,000 |
| 2018/08/22 | 8,510.0 | 8,560.0 | 8,410.0 | 8,420.0 | 2,105.0 | 3,400 |
| 2018/08/21 | 8,600.0 | 8,740.0 | 8,510.0 | 8,510.0 | 2,127.5 | 3,000 |
| 2018/08/20 | 8,600.0 | 8,780.0 | 8,590.0 | 8,590.0 | 2,147.5 | 2,000 |
| 2018/08/17 | 8,450.0 | 8,670.0 | 8,450.0 | 8,590.0 | 2,147.5 | 2,500 |
| 2018/08/16 | 8,710.0 | 8,710.0 | 8,400.0 | 8,410.0 | 2,102.5 | 2,500 |
| 2018/08/15 | 8,800.0 | 8,940.0 | 8,720.0 | 8,720.0 | 2,180.0 | 1,900 |
| 2018/08/14 | 9,100.0 | 9,140.0 | 8,700.0 | 8,800.0 | 2,200.0 | 4,000 |
| 2018/08/13 | 9,310.0 | 9,310.0 | 9,100.0 | 9,100.0 | 2,275.0 | 1,800 |
| 2018/08/10 | 9,350.0 | 9,350.0 | 9,290.0 | 9,300.0 | 2,325.0 | 1,300 |
| 2018/08/09 | 9,510.0 | 9,510.0 | 9,350.0 | 9,350.0 | 2,337.5 | 2,700 |
| 2018/08/08 | 9,760.0 | 9,760.0 | 9,530.0 | 9,560.0 | 2,390.0 | 2,300 |
| 2018/08/07 | 9,760.0 | 9,880.0 | 9,730.0 | 9,760.0 | 2,440.0 | 1,200 |
| 2018/08/06 | 9,910.0 | 9,910.0 | 9,750.0 | 9,750.0 | 2,437.5 | 1,600 |
| 2018/08/03 | 9,890.0 | 9,930.0 | 9,890.0 | 9,930.0 | 2,482.5 | 400 |
| 2018/08/02 | 9,910.0 | 10,060.0 | 9,820.0 | 9,820.0 | 2,455.0 | 1,400 |
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。
