6,113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) |
|---|---|---|---|---|---|---|
| 2015/03/26 | 9,650.0 | 9,650.0 | 9,650.0 | 9,650.0 | 9,650.0 | 2,000 |
| 2015/03/25 | 9,610.0 | 9,610.0 | 9,610.0 | 9,610.0 | 9,610.0 | 1,000 |
| 2015/03/24 | 9,650.0 | 9,650.0 | 9,650.0 | 9,650.0 | 9,650.0 | 4,000 |
| 2015/03/23 | 9,550.0 | 9,650.0 | 9,550.0 | 9,650.0 | 9,650.0 | 7,000 |
| 2015/03/20 | 9,760.0 | 9,760.0 | 9,760.0 | 9,760.0 | 9,760.0 | 1,000 |
| 2015/03/19 | 9,650.0 | 9,760.0 | 9,650.0 | 9,760.0 | 9,760.0 | 6,000 |
| 2015/03/18 | 9,600.0 | 9,600.0 | 9,600.0 | 9,600.0 | 9,600.0 | 1,000 |
| 2015/03/17 | 9,510.0 | 9,600.0 | 9,510.0 | 9,600.0 | 9,600.0 | 3,000 |
| 2015/03/16 | 9,510.0 | 9,510.0 | 9,510.0 | 9,510.0 | 9,510.0 | 1,000 |
| 2015/03/13 | 9,590.0 | 9,600.0 | 9,520.0 | 9,600.0 | 9,600.0 | 3,000 |
| 2015/03/12 | 9,490.0 | 9,590.0 | 9,490.0 | 9,590.0 | 9,590.0 | 5,000 |
| 2015/03/11 | 9,600.0 | 9,600.0 | 9,600.0 | 9,600.0 | 9,600.0 | 2,000 |
| 2015/03/10 | 9,600.0 | 9,600.0 | 9,600.0 | 9,600.0 | 9,600.0 | 5,000 |
| 2015/03/06 | 9,710.0 | 9,730.0 | 9,710.0 | 9,730.0 | 9,730.0 | 2,000 |
| 2015/03/05 | 9,700.0 | 9,850.0 | 9,700.0 | 9,850.0 | 9,850.0 | 2,000 |
| 2015/03/04 | 9,990.0 | 10,000.0 | 9,990.0 | 10,000.0 | 10,000.0 | 4,000 |
| 2015/03/03 | 11,010.0 | 11,010.0 | 9,810.0 | 9,990.0 | 9,990.0 | 9,000 |
| 2015/03/02 | 9,660.0 | 9,660.0 | 9,660.0 | 9,660.0 | 9,660.0 | 1,000 |
| 2015/02/27 | 9,630.0 | 9,630.0 | 9,630.0 | 9,630.0 | 9,630.0 | 3,000 |
| 2015/02/26 | 9,650.0 | 9,650.0 | 9,350.0 | 9,350.0 | 9,350.0 | 2,000 |
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。
