5,749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) |
|---|---|---|---|---|---|---|
| 2024/01/11 | 7,600.0 | 7,620.0 | 7,600.0 | 7,620.0 | 7,620.0 | 500 |
| 2024/01/10 | 7,630.0 | 7,630.0 | 7,630.0 | 7,630.0 | 7,630.0 | 200 |
| 2024/01/09 | 7,550.0 | 7,650.0 | 7,550.0 | 7,650.0 | 7,650.0 | 3,200 |
| 2024/01/05 | 7,530.0 | 7,570.0 | 7,530.0 | 7,550.0 | 7,550.0 | 800 |
| 2024/01/04 | 7,460.0 | 7,600.0 | 7,440.0 | 7,550.0 | 7,550.0 | 1,800 |
| 2023/12/29 | 7,350.0 | 7,510.0 | 7,300.0 | 7,460.0 | 7,460.0 | 2,700 |
| 2023/12/28 | 7,590.0 | 7,600.0 | 7,480.0 | 7,500.0 | 7,500.0 | 11,300 |
| 2023/12/27 | 7,600.0 | 7,630.0 | 7,590.0 | 7,590.0 | 7,590.0 | 2,600 |
| 2023/12/26 | 7,540.0 | 7,570.0 | 7,540.0 | 7,570.0 | 7,570.0 | 600 |
| 2023/12/25 | 7,510.0 | 7,600.0 | 7,360.0 | 7,510.0 | 7,510.0 | 2,700 |
| 2023/12/22 | 7,510.0 | 7,560.0 | 7,500.0 | 7,500.0 | 7,500.0 | 2,600 |
| 2023/12/21 | 7,620.0 | 7,620.0 | 7,550.0 | 7,550.0 | 7,550.0 | 2,100 |
| 2023/12/20 | 7,680.0 | 7,680.0 | 7,610.0 | 7,610.0 | 7,610.0 | 2,200 |
| 2023/12/19 | 7,630.0 | 7,700.0 | 7,610.0 | 7,680.0 | 7,680.0 | 3,600 |
| 2023/12/18 | 7,500.0 | 7,550.0 | 7,490.0 | 7,550.0 | 7,550.0 | 2,300 |
| 2023/12/15 | 7,600.0 | 7,650.0 | 7,550.0 | 7,550.0 | 7,550.0 | 4,900 |
| 2023/12/14 | 7,510.0 | 7,700.0 | 7,480.0 | 7,700.0 | 7,700.0 | 8,800 |
| 2023/12/13 | 7,550.0 | 7,750.0 | 7,400.0 | 7,480.0 | 7,480.0 | 8,200 |
| 2023/12/12 | 7,500.0 | 7,590.0 | 7,460.0 | 7,550.0 | 7,550.0 | 5,800 |
| 2023/12/11 | 7,280.0 | 7,430.0 | 7,280.0 | 7,400.0 | 7,400.0 | 4,500 |
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。
