5,952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) |
|---|---|---|---|---|---|---|
| 2024/03/08 | 8,050.0 | 8,100.0 | 8,000.0 | 8,060.0 | 8,060.0 | 1,900 |
| 2024/03/07 | 7,960.0 | 8,090.0 | 7,900.0 | 8,060.0 | 8,060.0 | 4,700 |
| 2024/03/06 | 7,860.0 | 7,960.0 | 7,860.0 | 7,960.0 | 7,960.0 | 800 |
| 2024/03/05 | 7,900.0 | 7,970.0 | 7,850.0 | 7,970.0 | 7,970.0 | 4,300 |
| 2024/03/04 | 7,870.0 | 7,950.0 | 7,820.0 | 7,880.0 | 7,880.0 | 3,000 |
| 2024/03/01 | 7,860.0 | 7,980.0 | 7,780.0 | 7,780.0 | 7,780.0 | 2,400 |
| 2024/02/29 | 8,000.0 | 8,000.0 | 7,810.0 | 7,860.0 | 7,860.0 | 4,300 |
| 2024/02/28 | 7,830.0 | 7,970.0 | 7,820.0 | 7,940.0 | 7,940.0 | 5,000 |
| 2024/02/27 | 7,650.0 | 7,860.0 | 7,640.0 | 7,720.0 | 7,720.0 | 8,400 |
| 2024/02/26 | 7,580.0 | 7,630.0 | 7,550.0 | 7,600.0 | 7,600.0 | 5,700 |
| 2024/02/22 | 7,500.0 | 7,510.0 | 7,390.0 | 7,510.0 | 7,510.0 | 4,600 |
| 2024/02/21 | 7,390.0 | 7,460.0 | 7,340.0 | 7,440.0 | 7,440.0 | 8,800 |
| 2024/02/20 | 7,350.0 | 7,390.0 | 7,290.0 | 7,290.0 | 7,290.0 | 5,300 |
| 2024/02/19 | 7,450.0 | 7,450.0 | 7,370.0 | 7,390.0 | 7,390.0 | 3,600 |
| 2024/02/16 | 7,390.0 | 7,460.0 | 7,340.0 | 7,450.0 | 7,450.0 | 16,200 |
| 2024/02/15 | 7,360.0 | 7,390.0 | 7,300.0 | 7,390.0 | 7,390.0 | 2,700 |
| 2024/02/14 | 7,390.0 | 7,390.0 | 7,260.0 | 7,360.0 | 7,360.0 | 1,700 |
| 2024/02/13 | 7,400.0 | 7,410.0 | 7,090.0 | 7,410.0 | 7,410.0 | 12,000 |
| 2024/02/09 | 7,340.0 | 7,420.0 | 7,290.0 | 7,390.0 | 7,390.0 | 8,900 |
| 2024/02/08 | 7,390.0 | 7,390.0 | 7,300.0 | 7,340.0 | 7,340.0 | 1,000 |
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。
