5,981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) |
|---|---|---|---|---|---|---|
| 2022/07/05 | 32,650.0 | 34,000.0 | 32,650.0 | 34,000.0 | 6,800.0 | 300 |
| 2022/07/04 | 33,400.0 | 33,400.0 | 32,650.0 | 32,650.0 | 6,530.0 | 300 |
| 2022/07/01 | 32,200.0 | 32,900.0 | 32,200.0 | 32,900.0 | 6,580.0 | 200 |
| 2022/06/30 | 32,500.0 | 32,500.0 | 32,450.0 | 32,450.0 | 6,490.0 | 300 |
| 2022/06/28 | 32,500.0 | 32,500.0 | 32,500.0 | 32,500.0 | 6,500.0 | 100 |
| 2022/06/27 | 32,500.0 | 32,500.0 | 32,500.0 | 32,500.0 | 6,500.0 | 600 |
| 2022/06/23 | 32,800.0 | 33,100.0 | 32,500.0 | 32,500.0 | 6,500.0 | 1,200 |
| 2022/06/22 | 32,400.0 | 32,500.0 | 32,400.0 | 32,500.0 | 6,500.0 | 400 |
| 2022/06/21 | 32,500.0 | 32,500.0 | 32,350.0 | 32,400.0 | 6,480.0 | 400 |
| 2022/06/20 | 32,900.0 | 33,000.0 | 32,500.0 | 32,500.0 | 6,500.0 | 500 |
| 2022/06/17 | 32,500.0 | 33,100.0 | 32,500.0 | 32,900.0 | 6,580.0 | 900 |
| 2022/06/16 | 32,300.0 | 32,950.0 | 32,000.0 | 32,100.0 | 6,420.0 | 1,100 |
| 2022/06/15 | 32,400.0 | 32,400.0 | 31,700.0 | 31,900.0 | 6,380.0 | 800 |
| 2022/06/14 | 31,700.0 | 33,600.0 | 31,600.0 | 33,600.0 | 6,720.0 | 600 |
| 2022/06/13 | 32,400.0 | 32,450.0 | 32,400.0 | 32,400.0 | 6,480.0 | 300 |
| 2022/06/08 | 33,000.0 | 33,000.0 | 32,400.0 | 32,400.0 | 6,480.0 | 300 |
| 2022/06/07 | 33,150.0 | 33,150.0 | 32,650.0 | 32,650.0 | 6,530.0 | 800 |
| 2022/06/06 | 33,100.0 | 33,700.0 | 33,100.0 | 33,700.0 | 6,740.0 | 200 |
| 2022/06/03 | 33,500.0 | 33,500.0 | 33,500.0 | 33,500.0 | 6,700.0 | 200 |
| 2022/06/02 | 33,400.0 | 34,000.0 | 32,850.0 | 34,000.0 | 6,800.0 | 600 |
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。
