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) |
|---|---|---|---|---|---|---|
| 2018/04/03 | 11,130.0 | 11,590.0 | 11,040.0 | 11,580.0 | 2,895.0 | 2,000 |
| 2018/04/02 | 11,600.0 | 11,600.0 | 11,400.0 | 11,400.0 | 2,850.0 | 500 |
| 2018/03/30 | 11,470.0 | 11,600.0 | 11,460.0 | 11,560.0 | 2,890.0 | 2,900 |
| 2018/03/29 | 10,880.0 | 11,470.0 | 10,880.0 | 11,390.0 | 2,847.5 | 4,900 |
| 2018/03/28 | 10,410.0 | 10,800.0 | 10,410.0 | 10,800.0 | 2,700.0 | 2,700 |
| 2018/03/27 | 10,640.0 | 10,820.0 | 10,500.0 | 10,500.0 | 2,625.0 | 2,800 |
| 2018/03/26 | 10,800.0 | 10,800.0 | 10,510.0 | 10,660.0 | 2,665.0 | 3,500 |
| 2018/03/23 | 10,690.0 | 10,900.0 | 10,440.0 | 10,800.0 | 2,700.0 | 7,100 |
| 2018/03/22 | 10,670.0 | 10,730.0 | 10,660.0 | 10,730.0 | 2,682.5 | 800 |
| 2018/03/20 | 10,620.0 | 10,850.0 | 10,460.0 | 10,460.0 | 2,615.0 | 1,900 |
| 2018/03/19 | 10,450.0 | 10,780.0 | 10,340.0 | 10,700.0 | 2,675.0 | 2,100 |
| 2018/03/16 | 10,310.0 | 10,310.0 | 10,140.0 | 10,310.0 | 2,577.5 | 2,100 |
| 2018/03/15 | 10,260.0 | 10,300.0 | 10,180.0 | 10,290.0 | 2,572.5 | 1,700 |
| 2018/03/14 | 10,300.0 | 10,310.0 | 10,300.0 | 10,310.0 | 2,577.5 | 800 |
| 2018/03/13 | 10,690.0 | 10,690.0 | 10,420.0 | 10,460.0 | 2,615.0 | 1,300 |
| 2018/03/12 | 10,590.0 | 10,820.0 | 10,060.0 | 10,720.0 | 2,680.0 | 6,500 |
| 2018/03/09 | 10,640.0 | 10,890.0 | 10,450.0 | 10,560.0 | 2,640.0 | 1,700 |
| 2018/03/08 | 10,310.0 | 10,690.0 | 10,310.0 | 10,640.0 | 2,660.0 | 5,200 |
| 2018/03/07 | 10,500.0 | 10,590.0 | 10,240.0 | 10,240.0 | 2,560.0 | 1,400 |
| 2018/03/06 | 10,070.0 | 10,500.0 | 10,070.0 | 10,400.0 | 2,600.0 | 6,200 |
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。
