5,944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) |
|---|---|---|---|---|---|---|
| 2024/10/03 | 8,460.0 | 8,470.0 | 8,400.0 | 8,470.0 | 8,470.0 | 1,000 |
| 2024/10/02 | 8,410.0 | 8,460.0 | 8,300.0 | 8,310.0 | 8,310.0 | 2,500 |
| 2024/10/01 | 8,920.0 | 8,920.0 | 8,250.0 | 8,280.0 | 8,280.0 | 6,600 |
| 2024/09/30 | 8,550.0 | 8,570.0 | 8,470.0 | 8,470.0 | 8,470.0 | 3,600 |
| 2024/09/27 | 8,500.0 | 8,520.0 | 8,450.0 | 8,470.0 | 8,470.0 | 1,500 |
| 2024/09/26 | 8,670.0 | 8,690.0 | 8,440.0 | 8,440.0 | 8,440.0 | 7,900 |
| 2024/09/25 | 8,600.0 | 8,630.0 | 8,350.0 | 8,520.0 | 8,520.0 | 7,000 |
| 2024/09/24 | 8,700.0 | 8,760.0 | 8,220.0 | 8,570.0 | 8,570.0 | 6,800 |
| 2024/09/20 | 8,680.0 | 8,680.0 | 8,610.0 | 8,640.0 | 8,640.0 | 400 |
| 2024/09/19 | 8,700.0 | 8,800.0 | 8,550.0 | 8,680.0 | 8,680.0 | 1,700 |
| 2024/09/18 | 8,730.0 | 8,730.0 | 8,610.0 | 8,680.0 | 8,680.0 | 800 |
| 2024/09/17 | 8,700.0 | 8,700.0 | 8,700.0 | 8,700.0 | 8,700.0 | 1,000 |
| 2024/09/13 | 8,610.0 | 8,640.0 | 8,610.0 | 8,610.0 | 8,610.0 | 1,000 |
| 2024/09/12 | 8,610.0 | 8,680.0 | 8,610.0 | 8,680.0 | 8,680.0 | 700 |
| 2024/09/11 | 8,650.0 | 8,650.0 | 8,650.0 | 8,650.0 | 8,650.0 | 1,300 |
| 2024/09/09 | 8,700.0 | 8,700.0 | 8,490.0 | 8,670.0 | 8,670.0 | 2,500 |
| 2024/09/06 | 8,650.0 | 8,650.0 | 8,650.0 | 8,650.0 | 8,650.0 | 200 |
| 2024/09/05 | 8,780.0 | 9,000.0 | 8,490.0 | 8,520.0 | 8,520.0 | 9,100 |
| 2024/09/04 | 8,810.0 | 8,810.0 | 8,600.0 | 8,670.0 | 8,670.0 | 4,600 |
| 2024/09/03 | 8,960.0 | 8,960.0 | 8,810.0 | 8,810.0 | 8,810.0 | 300 |
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。
