6,926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) |
|---|---|---|---|---|---|---|
| 2017/02/14 | 10,450.0 | 10,470.0 | 10,450.0 | 10,450.0 | 10,450.0 | 4,000 |
| 2017/02/13 | 10,450.0 | 10,460.0 | 10,390.0 | 10,430.0 | 10,430.0 | 5,000 |
| 2017/02/10 | 10,410.0 | 10,470.0 | 10,410.0 | 10,450.0 | 10,450.0 | 5,000 |
| 2017/02/03 | 10,470.0 | 10,470.0 | 10,470.0 | 10,470.0 | 10,470.0 | 1,000 |
| 2017/02/02 | 10,880.0 | 10,880.0 | 10,650.0 | 10,650.0 | 10,650.0 | 2,000 |
| 2017/01/31 | 10,880.0 | 10,880.0 | 10,880.0 | 10,880.0 | 10,880.0 | 1,000 |
| 2017/01/30 | 10,700.0 | 10,700.0 | 10,700.0 | 10,700.0 | 10,700.0 | 1,000 |
| 2017/01/27 | 10,800.0 | 10,800.0 | 10,690.0 | 10,690.0 | 10,690.0 | 2,000 |
| 2017/01/25 | 10,690.0 | 10,690.0 | 10,690.0 | 10,690.0 | 10,690.0 | 1,000 |
| 2017/01/19 | 10,620.0 | 10,720.0 | 10,620.0 | 10,720.0 | 10,720.0 | 2,000 |
| 2017/01/18 | 10,900.0 | 10,900.0 | 10,900.0 | 10,900.0 | 10,900.0 | 2,000 |
| 2017/01/17 | 10,800.0 | 10,800.0 | 10,800.0 | 10,800.0 | 10,800.0 | 2,000 |
| 2017/01/13 | 10,800.0 | 10,800.0 | 10,800.0 | 10,800.0 | 10,800.0 | 2,000 |
| 2017/01/12 | 10,740.0 | 10,790.0 | 10,740.0 | 10,790.0 | 10,790.0 | 4,000 |
| 2017/01/11 | 10,740.0 | 10,740.0 | 10,740.0 | 10,740.0 | 10,740.0 | 1,000 |
| 2017/01/10 | 10,790.0 | 10,790.0 | 10,740.0 | 10,740.0 | 10,740.0 | 4,000 |
| 2017/01/06 | 10,740.0 | 10,740.0 | 10,730.0 | 10,730.0 | 10,730.0 | 2,000 |
| 2017/01/05 | 10,740.0 | 10,740.0 | 10,740.0 | 10,740.0 | 10,740.0 | 1,000 |
| 2017/01/04 | 10,450.0 | 10,450.0 | 10,450.0 | 10,450.0 | 10,450.0 | 2,000 |
| 2016/12/30 | 10,570.0 | 10,570.0 | 9,800.0 | 10,400.0 | 10,400.0 | 10,000 |
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。
