5,944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) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 8,590.0 | 8,650.0 | 8,560.0 | 8,580.0 | 8,580.0 | 2,000 |
| 2025/06/10 | 8,540.0 | 8,590.0 | 8,520.0 | 8,590.0 | 8,590.0 | 2,500 |
| 2025/06/09 | 8,500.0 | 8,500.0 | 8,470.0 | 8,470.0 | 8,470.0 | 600 |
| 2025/06/06 | 8,460.0 | 8,490.0 | 8,460.0 | 8,470.0 | 8,470.0 | 900 |
| 2025/06/05 | 8,440.0 | 8,470.0 | 8,430.0 | 8,460.0 | 8,460.0 | 1,100 |
| 2025/06/04 | 8,450.0 | 8,480.0 | 8,350.0 | 8,460.0 | 8,460.0 | 3,600 |
| 2025/06/03 | 8,520.0 | 8,520.0 | 8,430.0 | 8,500.0 | 8,500.0 | 4,500 |
| 2025/06/02 | 8,560.0 | 8,620.0 | 8,490.0 | 8,520.0 | 8,520.0 | 2,300 |
| 2025/05/30 | 8,590.0 | 8,590.0 | 8,550.0 | 8,560.0 | 8,560.0 | 500 |
| 2025/05/29 | 8,520.0 | 8,590.0 | 8,520.0 | 8,590.0 | 8,590.0 | 800 |
| 2025/05/28 | 8,520.0 | 8,520.0 | 8,520.0 | 8,520.0 | 8,520.0 | 100 |
| 2025/05/27 | 8,540.0 | 8,540.0 | 8,420.0 | 8,520.0 | 8,520.0 | 5,900 |
| 2025/05/26 | 8,660.0 | 8,710.0 | 8,430.0 | 8,540.0 | 8,540.0 | 6,800 |
| 2025/05/23 | 8,710.0 | 8,720.0 | 8,580.0 | 8,700.0 | 8,700.0 | 1,700 |
| 2025/05/22 | 8,720.0 | 8,720.0 | 8,700.0 | 8,710.0 | 8,710.0 | 1,100 |
| 2025/05/21 | 8,650.0 | 8,720.0 | 8,650.0 | 8,680.0 | 8,680.0 | 3,100 |
| 2025/05/20 | 8,650.0 | 8,680.0 | 8,650.0 | 8,680.0 | 8,680.0 | 300 |
| 2025/05/19 | 8,690.0 | 8,690.0 | 8,620.0 | 8,650.0 | 8,650.0 | 600 |
| 2025/05/16 | 8,580.0 | 8,690.0 | 8,580.0 | 8,620.0 | 8,620.0 | 900 |
| 2025/05/15 | 8,650.0 | 8,650.0 | 8,580.0 | 8,580.0 | 8,580.0 | 300 |
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。
