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) |
|---|---|---|---|---|---|---|
| 2018/03/05 | 10,550.0 | 10,550.0 | 9,800.0 | 9,990.0 | 2,497.5 | 4,400 |
| 2018/03/02 | 10,630.0 | 10,640.0 | 10,390.0 | 10,410.0 | 2,602.5 | 2,700 |
| 2018/03/01 | 10,850.0 | 10,850.0 | 10,630.0 | 10,700.0 | 2,675.0 | 2,100 |
| 2018/02/28 | 10,760.0 | 10,880.0 | 10,550.0 | 10,780.0 | 2,695.0 | 800 |
| 2018/02/27 | 10,750.0 | 10,840.0 | 10,710.0 | 10,840.0 | 2,710.0 | 800 |
| 2018/02/26 | 10,610.0 | 10,790.0 | 10,600.0 | 10,790.0 | 2,697.5 | 1,100 |
| 2018/02/23 | 10,740.0 | 10,740.0 | 10,600.0 | 10,600.0 | 2,650.0 | 1,200 |
| 2018/02/22 | 10,700.0 | 10,740.0 | 10,700.0 | 10,740.0 | 2,685.0 | 1,200 |
| 2018/02/21 | 10,490.0 | 10,850.0 | 10,490.0 | 10,830.0 | 2,707.5 | 2,100 |
| 2018/02/20 | 10,780.0 | 10,850.0 | 10,450.0 | 10,550.0 | 2,637.5 | 2,700 |
| 2018/02/19 | 10,670.0 | 10,990.0 | 10,560.0 | 10,790.0 | 2,697.5 | 3,100 |
| 2018/02/16 | 10,410.0 | 10,790.0 | 10,410.0 | 10,670.0 | 2,667.5 | 3,300 |
| 2018/02/15 | 10,600.0 | 10,880.0 | 10,220.0 | 10,540.0 | 2,635.0 | 2,200 |
| 2018/02/14 | 10,830.0 | 11,000.0 | 10,500.0 | 10,660.0 | 2,665.0 | 3,200 |
| 2018/02/13 | 10,720.0 | 11,350.0 | 10,720.0 | 11,020.0 | 2,755.0 | 7,100 |
| 2018/02/09 | 10,470.0 | 10,640.0 | 10,010.0 | 10,590.0 | 2,647.5 | 8,300 |
| 2018/02/08 | 10,720.0 | 11,100.0 | 10,610.0 | 10,720.0 | 2,680.0 | 6,200 |
| 2018/02/07 | 11,630.0 | 11,650.0 | 10,430.0 | 10,510.0 | 2,627.5 | 7,500 |
| 2018/02/06 | 10,450.0 | 11,640.0 | 10,200.0 | 11,630.0 | 2,907.5 | 16,500 |
| 2018/02/05 | 11,400.0 | 11,650.0 | 11,280.0 | 11,570.0 | 2,892.5 | 6,600 |
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。
