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) |
|---|---|---|---|---|---|---|
| 2024/07/31 | 9,550.0 | 9,850.0 | 9,530.0 | 9,610.0 | 9,610.0 | 6,100 |
| 2024/07/30 | 9,600.0 | 9,600.0 | 9,350.0 | 9,350.0 | 9,350.0 | 13,500 |
| 2024/07/29 | 9,560.0 | 9,610.0 | 9,480.0 | 9,600.0 | 9,600.0 | 5,900 |
| 2024/07/26 | 9,550.0 | 9,600.0 | 9,450.0 | 9,450.0 | 9,450.0 | 2,800 |
| 2024/07/25 | 9,410.0 | 9,610.0 | 9,380.0 | 9,400.0 | 9,400.0 | 3,400 |
| 2024/07/24 | 9,600.0 | 9,600.0 | 9,400.0 | 9,400.0 | 9,400.0 | 3,000 |
| 2024/07/23 | 9,400.0 | 9,560.0 | 9,400.0 | 9,530.0 | 9,530.0 | 7,900 |
| 2024/07/22 | 9,510.0 | 9,580.0 | 9,330.0 | 9,330.0 | 9,330.0 | 3,300 |
| 2024/07/19 | 9,350.0 | 9,440.0 | 9,340.0 | 9,430.0 | 9,430.0 | 1,800 |
| 2024/07/18 | 9,200.0 | 9,350.0 | 9,200.0 | 9,290.0 | 9,290.0 | 900 |
| 2024/07/17 | 9,380.0 | 9,380.0 | 9,260.0 | 9,260.0 | 9,260.0 | 300 |
| 2024/07/16 | 9,380.0 | 9,380.0 | 9,380.0 | 9,380.0 | 9,380.0 | 400 |
| 2024/07/12 | 9,120.0 | 9,400.0 | 9,120.0 | 9,400.0 | 9,400.0 | 1,300 |
| 2024/07/11 | 9,270.0 | 9,410.0 | 8,900.0 | 8,970.0 | 8,970.0 | 2,700 |
| 2024/07/10 | 9,510.0 | 9,510.0 | 9,150.0 | 9,250.0 | 9,250.0 | 900 |
| 2024/07/09 | 9,420.0 | 9,510.0 | 9,420.0 | 9,510.0 | 9,510.0 | 200 |
| 2024/07/08 | 9,630.0 | 9,760.0 | 9,450.0 | 9,450.0 | 9,450.0 | 9,300 |
| 2024/07/05 | 9,540.0 | 9,630.0 | 9,530.0 | 9,630.0 | 9,630.0 | 4,400 |
| 2024/07/04 | 9,490.0 | 9,510.0 | 9,320.0 | 9,500.0 | 9,500.0 | 4,300 |
| 2024/07/03 | 9,400.0 | 9,620.0 | 9,350.0 | 9,490.0 | 9,490.0 | 8,900 |
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。
