6,113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) |
|---|---|---|---|---|---|---|
| 2018/08/01 | 10,400.0 | 10,400.0 | 10,400.0 | 10,400.0 | 10,400.0 | 1,000 |
| 2018/07/31 | 10,390.0 | 10,400.0 | 10,390.0 | 10,400.0 | 10,400.0 | 7,000 |
| 2018/07/30 | 10,420.0 | 10,420.0 | 10,400.0 | 10,400.0 | 10,400.0 | 13,000 |
| 2018/07/27 | 10,430.0 | 10,440.0 | 10,410.0 | 10,420.0 | 10,420.0 | 7,000 |
| 2018/07/26 | 10,400.0 | 10,400.0 | 10,400.0 | 10,400.0 | 10,400.0 | 4,000 |
| 2018/07/25 | 10,400.0 | 10,400.0 | 10,400.0 | 10,400.0 | 10,400.0 | 3,000 |
| 2018/07/24 | 10,400.0 | 10,400.0 | 10,400.0 | 10,400.0 | 10,400.0 | 4,000 |
| 2018/07/23 | 10,360.0 | 10,400.0 | 10,350.0 | 10,400.0 | 10,400.0 | 6,000 |
| 2018/07/20 | 10,400.0 | 10,400.0 | 10,300.0 | 10,300.0 | 10,300.0 | 2,000 |
| 2018/07/19 | 10,500.0 | 10,500.0 | 10,500.0 | 10,500.0 | 10,500.0 | 1,000 |
| 2018/07/18 | 10,580.0 | 10,580.0 | 10,430.0 | 10,500.0 | 10,500.0 | 5,000 |
| 2018/07/12 | 10,290.0 | 10,290.0 | 10,290.0 | 10,290.0 | 10,290.0 | 2,000 |
| 2018/07/09 | 10,260.0 | 10,300.0 | 10,260.0 | 10,260.0 | 10,260.0 | 3,000 |
| 2018/07/04 | 10,120.0 | 10,260.0 | 10,120.0 | 10,260.0 | 10,260.0 | 2,000 |
| 2018/07/03 | 10,730.0 | 10,730.0 | 10,400.0 | 10,400.0 | 10,400.0 | 4,000 |
| 2018/06/27 | 10,940.0 | 10,940.0 | 10,450.0 | 10,450.0 | 10,450.0 | 3,000 |
| 2018/06/26 | 10,750.0 | 10,750.0 | 10,750.0 | 10,750.0 | 10,750.0 | 2,000 |
| 2018/06/25 | 10,900.0 | 10,900.0 | 10,800.0 | 10,800.0 | 10,800.0 | 4,000 |
| 2018/06/20 | 10,760.0 | 10,900.0 | 10,760.0 | 10,900.0 | 10,900.0 | 2,000 |
| 2018/06/19 | 11,050.0 | 11,050.0 | 10,860.0 | 10,860.0 | 10,860.0 | 2,000 |
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。
