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) |
|---|---|---|---|---|---|---|
| 2016/04/21 | 9,200.0 | 9,200.0 | 9,100.0 | 9,100.0 | 9,100.0 | 5,000 |
| 2016/04/20 | 8,950.0 | 9,100.0 | 8,950.0 | 9,100.0 | 9,100.0 | 2,000 |
| 2016/04/19 | 8,950.0 | 8,950.0 | 8,950.0 | 8,950.0 | 8,950.0 | 2,000 |
| 2016/04/18 | 8,760.0 | 8,950.0 | 8,760.0 | 8,950.0 | 8,950.0 | 3,000 |
| 2016/04/15 | 8,900.0 | 8,900.0 | 8,840.0 | 8,840.0 | 8,840.0 | 5,000 |
| 2016/04/13 | 9,000.0 | 9,100.0 | 8,950.0 | 8,950.0 | 8,950.0 | 7,000 |
| 2016/04/12 | 9,100.0 | 9,150.0 | 9,050.0 | 9,100.0 | 9,100.0 | 24,000 |
| 2016/04/07 | 9,110.0 | 9,150.0 | 9,110.0 | 9,150.0 | 9,150.0 | 2,000 |
| 2016/04/06 | 9,300.0 | 9,300.0 | 9,110.0 | 9,110.0 | 9,110.0 | 41,000 |
| 2016/04/05 | 9,160.0 | 9,160.0 | 9,070.0 | 9,160.0 | 9,160.0 | 12,000 |
| 2016/04/04 | 9,450.0 | 9,450.0 | 9,290.0 | 9,300.0 | 9,300.0 | 7,000 |
| 2016/03/31 | 9,330.0 | 9,480.0 | 9,330.0 | 9,330.0 | 9,330.0 | 6,000 |
| 2016/03/29 | 9,630.0 | 9,630.0 | 9,630.0 | 9,630.0 | 9,630.0 | 1,000 |
| 2016/03/28 | 9,630.0 | 9,630.0 | 9,630.0 | 9,630.0 | 9,630.0 | 1,000 |
| 2016/03/25 | 9,500.0 | 9,650.0 | 9,500.0 | 9,650.0 | 9,650.0 | 2,000 |
| 2016/03/22 | 9,350.0 | 9,350.0 | 9,350.0 | 9,350.0 | 9,350.0 | 3,000 |
| 2016/03/18 | 9,630.0 | 9,630.0 | 9,280.0 | 9,350.0 | 9,350.0 | 30,000 |
| 2016/03/17 | 9,630.0 | 9,630.0 | 9,630.0 | 9,630.0 | 9,630.0 | 3,000 |
| 2016/03/16 | 9,500.0 | 9,500.0 | 9,500.0 | 9,500.0 | 9,500.0 | 4,000 |
| 2016/03/14 | 9,630.0 | 9,630.0 | 9,630.0 | 9,630.0 | 9,630.0 | 4,000 |
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。
