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) |
|---|---|---|---|---|---|---|
| 2018/02/20 | 11,560.0 | 11,560.0 | 11,560.0 | 11,560.0 | 11,560.0 | 1,000 |
| 2018/02/19 | 11,280.0 | 11,280.0 | 11,280.0 | 11,280.0 | 11,280.0 | 1,000 |
| 2018/02/15 | 11,320.0 | 11,320.0 | 11,320.0 | 11,320.0 | 11,320.0 | 1,000 |
| 2018/02/14 | 11,620.0 | 11,620.0 | 11,320.0 | 11,320.0 | 11,320.0 | 2,000 |
| 2018/02/13 | 11,210.0 | 11,300.0 | 11,200.0 | 11,300.0 | 11,300.0 | 3,000 |
| 2018/02/09 | 11,200.0 | 11,210.0 | 11,200.0 | 11,210.0 | 11,210.0 | 4,000 |
| 2018/02/08 | 11,420.0 | 11,420.0 | 11,420.0 | 11,420.0 | 11,420.0 | 1,000 |
| 2018/02/07 | 11,320.0 | 11,320.0 | 11,310.0 | 11,310.0 | 11,310.0 | 4,000 |
| 2018/02/06 | 11,200.0 | 11,200.0 | 11,200.0 | 11,200.0 | 11,200.0 | 5,000 |
| 2018/02/05 | 11,700.0 | 11,800.0 | 11,700.0 | 11,800.0 | 11,800.0 | 4,000 |
| 2018/02/02 | 11,950.0 | 12,000.0 | 11,950.0 | 12,000.0 | 12,000.0 | 4,000 |
| 2018/02/01 | 11,800.0 | 11,800.0 | 11,720.0 | 11,730.0 | 11,730.0 | 4,000 |
| 2018/01/31 | 12,400.0 | 12,400.0 | 12,400.0 | 12,400.0 | 12,400.0 | 2,000 |
| 2018/01/29 | 11,800.0 | 11,800.0 | 11,700.0 | 11,800.0 | 11,800.0 | 4,000 |
| 2018/01/26 | 11,800.0 | 11,800.0 | 11,800.0 | 11,800.0 | 11,800.0 | 3,000 |
| 2018/01/25 | 11,800.0 | 11,800.0 | 11,800.0 | 11,800.0 | 11,800.0 | 1,000 |
| 2018/01/24 | 11,730.0 | 11,730.0 | 11,720.0 | 11,730.0 | 11,730.0 | 4,000 |
| 2018/01/23 | 11,930.0 | 11,930.0 | 11,760.0 | 11,760.0 | 11,760.0 | 5,000 |
| 2018/01/22 | 11,800.0 | 11,800.0 | 11,650.0 | 11,650.0 | 11,650.0 | 2,000 |
| 2018/01/19 | 12,350.0 | 12,350.0 | 12,040.0 | 12,300.0 | 12,300.0 | 6,000 |
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。
