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) |
|---|---|---|---|---|---|---|
| 2021/10/01 | 39,050.0 | 39,600.0 | 39,050.0 | 39,600.0 | 7,920.0 | 200 |
| 2021/09/29 | 39,500.0 | 39,650.0 | 39,300.0 | 39,300.0 | 7,860.0 | 700 |
| 2021/09/28 | 40,850.0 | 40,850.0 | 38,900.0 | 38,900.0 | 7,780.0 | 900 |
| 2021/09/27 | 40,900.0 | 40,900.0 | 40,850.0 | 40,850.0 | 8,170.0 | 600 |
| 2021/09/22 | 40,850.0 | 40,850.0 | 40,850.0 | 40,850.0 | 8,170.0 | 100 |
| 2021/09/21 | 41,450.0 | 41,450.0 | 41,450.0 | 41,450.0 | 8,290.0 | 100 |
| 2021/09/17 | 41,700.0 | 41,700.0 | 41,450.0 | 41,450.0 | 8,290.0 | 600 |
| 2021/09/16 | 41,600.0 | 41,700.0 | 41,500.0 | 41,700.0 | 8,340.0 | 900 |
| 2021/09/15 | 42,350.0 | 42,350.0 | 42,000.0 | 42,000.0 | 8,400.0 | 200 |
| 2021/09/14 | 42,450.0 | 42,450.0 | 42,450.0 | 42,450.0 | 8,490.0 | 300 |
| 2021/09/13 | 43,000.0 | 43,000.0 | 42,600.0 | 42,650.0 | 8,530.0 | 900 |
| 2021/09/10 | 43,100.0 | 43,100.0 | 43,100.0 | 43,100.0 | 8,620.0 | 100 |
| 2021/09/09 | 43,100.0 | 43,100.0 | 43,100.0 | 43,100.0 | 8,620.0 | 100 |
| 2021/09/08 | 43,500.0 | 43,500.0 | 43,300.0 | 43,300.0 | 8,660.0 | 300 |
| 2021/09/07 | 43,400.0 | 43,400.0 | 43,400.0 | 43,400.0 | 8,680.0 | 100 |
| 2021/09/06 | 43,450.0 | 43,450.0 | 43,450.0 | 43,450.0 | 8,690.0 | 100 |
| 2021/09/03 | 43,450.0 | 43,450.0 | 43,450.0 | 43,450.0 | 8,690.0 | 100 |
| 2021/09/02 | 43,450.0 | 43,450.0 | 43,450.0 | 43,450.0 | 8,690.0 | 200 |
| 2021/08/30 | 42,450.0 | 42,450.0 | 42,450.0 | 42,450.0 | 8,490.0 | 700 |
| 2021/08/27 | 42,450.0 | 42,450.0 | 42,450.0 | 42,450.0 | 8,490.0 | 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。
