5,891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) |
|---|---|---|---|---|---|---|
| 2023/02/27 | 43,100.0 | 43,100.0 | 41,700.0 | 41,750.0 | 8,350.0 | 700 |
| 2023/02/24 | 43,100.0 | 43,100.0 | 43,100.0 | 43,100.0 | 8,620.0 | 300 |
| 2023/02/22 | 42,050.0 | 42,050.0 | 42,050.0 | 42,050.0 | 8,410.0 | 100 |
| 2023/02/21 | 41,500.0 | 41,500.0 | 41,400.0 | 41,500.0 | 8,300.0 | 1,700 |
| 2023/02/20 | 43,300.0 | 43,300.0 | 43,300.0 | 43,300.0 | 8,660.0 | 100 |
| 2023/02/16 | 43,450.0 | 43,450.0 | 42,600.0 | 42,600.0 | 8,520.0 | 300 |
| 2023/02/15 | 41,050.0 | 43,450.0 | 41,050.0 | 43,450.0 | 8,690.0 | 1,700 |
| 2023/02/13 | 41,300.0 | 41,300.0 | 41,250.0 | 41,250.0 | 8,250.0 | 200 |
| 2023/02/10 | 42,500.0 | 42,500.0 | 41,800.0 | 41,800.0 | 8,360.0 | 200 |
| 2023/02/07 | 41,150.0 | 41,500.0 | 41,150.0 | 41,500.0 | 8,300.0 | 200 |
| 2023/02/03 | 40,850.0 | 40,850.0 | 40,850.0 | 40,850.0 | 8,170.0 | 100 |
| 2023/02/02 | 43,200.0 | 43,200.0 | 40,850.0 | 40,850.0 | 8,170.0 | 600 |
| 2023/02/01 | 43,250.0 | 43,250.0 | 41,550.0 | 41,850.0 | 8,370.0 | 500 |
| 2023/01/31 | 43,350.0 | 43,350.0 | 43,350.0 | 43,350.0 | 8,670.0 | 300 |
| 2023/01/20 | 40,950.0 | 40,950.0 | 40,950.0 | 40,950.0 | 8,190.0 | 100 |
| 2023/01/19 | 40,800.0 | 41,200.0 | 40,250.0 | 40,250.0 | 8,050.0 | 500 |
| 2023/01/18 | 41,800.0 | 41,800.0 | 41,800.0 | 41,800.0 | 8,360.0 | 100 |
| 2023/01/17 | 41,850.0 | 41,850.0 | 41,800.0 | 41,800.0 | 8,360.0 | 400 |
| 2023/01/13 | 45,000.0 | 45,000.0 | 41,800.0 | 41,800.0 | 8,360.0 | 400 |
| 2023/01/12 | 40,350.0 | 42,500.0 | 40,350.0 | 42,500.0 | 8,500.0 | 400 |
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。
