6,756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) |
|---|---|---|---|---|---|---|
| 2015/06/08 | 11,900.0 | 12,080.0 | 11,810.0 | 11,850.0 | 11,850.0 | 4,000 |
| 2015/06/05 | 12,090.0 | 12,090.0 | 11,900.0 | 11,940.0 | 11,940.0 | 31,000 |
| 2015/06/04 | 11,900.0 | 12,100.0 | 11,790.0 | 12,100.0 | 12,100.0 | 40,000 |
| 2015/06/03 | 11,550.0 | 12,010.0 | 11,550.0 | 11,800.0 | 11,800.0 | 25,000 |
| 2015/06/02 | 11,840.0 | 11,840.0 | 11,840.0 | 11,840.0 | 11,840.0 | 1,000 |
| 2015/05/29 | 10,420.0 | 10,650.0 | 10,410.0 | 10,650.0 | 10,650.0 | 3,000 |
| 2015/05/27 | 10,650.0 | 10,650.0 | 10,400.0 | 10,400.0 | 10,400.0 | 2,000 |
| 2015/05/26 | 10,650.0 | 10,650.0 | 10,650.0 | 10,650.0 | 10,650.0 | 1,000 |
| 2015/05/22 | 10,650.0 | 10,650.0 | 10,650.0 | 10,650.0 | 10,650.0 | 1,000 |
| 2015/05/21 | 10,680.0 | 10,690.0 | 10,680.0 | 10,680.0 | 10,680.0 | 4,000 |
| 2015/05/20 | 10,700.0 | 10,700.0 | 10,690.0 | 10,690.0 | 10,690.0 | 2,000 |
| 2015/05/19 | 10,700.0 | 10,710.0 | 10,700.0 | 10,700.0 | 10,700.0 | 4,000 |
| 2015/05/18 | 10,640.0 | 10,680.0 | 10,400.0 | 10,400.0 | 10,400.0 | 12,000 |
| 2015/05/15 | 10,560.0 | 10,640.0 | 10,540.0 | 10,640.0 | 10,640.0 | 4,000 |
| 2015/05/14 | 10,640.0 | 10,640.0 | 10,640.0 | 10,640.0 | 10,640.0 | 1,000 |
| 2015/05/13 | 10,600.0 | 10,600.0 | 10,600.0 | 10,600.0 | 10,600.0 | 3,000 |
| 2015/05/12 | 10,500.0 | 10,500.0 | 10,500.0 | 10,500.0 | 10,500.0 | 3,000 |
| 2015/05/08 | 10,500.0 | 10,510.0 | 10,500.0 | 10,500.0 | 10,500.0 | 3,000 |
| 2015/05/07 | 10,500.0 | 10,500.0 | 10,500.0 | 10,500.0 | 10,500.0 | 1,000 |
| 2015/05/01 | 10,470.0 | 10,600.0 | 10,470.0 | 10,500.0 | 10,500.0 | 5,000 |
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。
