6,687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) |
|---|---|---|---|---|---|---|
| 2025/12/24 | 10,770.0 | 10,870.0 | 10,520.0 | 10,710.0 | 10,710.0 | 4,200 |
| 2025/12/23 | 10,510.0 | 10,850.0 | 10,510.0 | 10,790.0 | 10,790.0 | 7,300 |
| 2025/12/22 | 10,770.0 | 10,780.0 | 10,450.0 | 10,510.0 | 10,510.0 | 4,000 |
| 2025/12/19 | 10,200.0 | 10,780.0 | 10,120.0 | 10,780.0 | 10,780.0 | 3,700 |
| 2025/12/18 | 10,540.0 | 11,290.0 | 10,310.0 | 10,310.0 | 10,310.0 | 8,200 |
| 2025/12/17 | 10,420.0 | 10,590.0 | 10,210.0 | 10,590.0 | 10,590.0 | 4,100 |
| 2025/12/16 | 10,030.0 | 10,440.0 | 9,890.0 | 10,420.0 | 10,420.0 | 2,100 |
| 2025/12/15 | 10,020.0 | 10,240.0 | 9,990.0 | 10,070.0 | 10,070.0 | 1,600 |
| 2025/12/12 | 10,100.0 | 10,200.0 | 9,960.0 | 10,100.0 | 10,100.0 | 4,000 |
| 2025/12/11 | 10,110.0 | 10,130.0 | 9,980.0 | 10,100.0 | 10,100.0 | 1,300 |
| 2025/12/10 | 10,100.0 | 10,190.0 | 10,100.0 | 10,110.0 | 10,110.0 | 700 |
| 2025/12/09 | 10,480.0 | 10,480.0 | 10,010.0 | 10,210.0 | 10,210.0 | 3,000 |
| 2025/12/08 | 10,550.0 | 10,550.0 | 10,230.0 | 10,520.0 | 10,520.0 | 1,300 |
| 2025/12/05 | 10,630.0 | 10,630.0 | 10,390.0 | 10,450.0 | 10,450.0 | 2,900 |
| 2025/12/04 | 10,180.0 | 10,600.0 | 10,180.0 | 10,600.0 | 10,600.0 | 4,600 |
| 2025/12/03 | 9,950.0 | 10,150.0 | 9,950.0 | 10,150.0 | 10,150.0 | 4,700 |
| 2025/12/02 | 9,750.0 | 9,960.0 | 9,740.0 | 9,950.0 | 9,950.0 | 4,800 |
| 2025/12/01 | 9,830.0 | 9,830.0 | 9,690.0 | 9,750.0 | 9,750.0 | 700 |
| 2025/11/28 | 9,710.0 | 9,800.0 | 9,700.0 | 9,740.0 | 9,740.0 | 1,600 |
| 2025/11/27 | 9,640.0 | 9,700.0 | 9,640.0 | 9,700.0 | 9,700.0 | 3,900 |
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。
