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) |
|---|---|---|---|---|---|---|
| 2016/01/20 | 9,500.0 | 9,500.0 | 9,500.0 | 9,500.0 | 9,500.0 | 2,000 |
| 2016/01/19 | 9,800.0 | 9,800.0 | 9,800.0 | 9,800.0 | 9,800.0 | 1,000 |
| 2016/01/18 | 9,800.0 | 9,800.0 | 9,800.0 | 9,800.0 | 9,800.0 | 2,000 |
| 2016/01/15 | 10,040.0 | 10,100.0 | 10,000.0 | 10,100.0 | 10,100.0 | 4,000 |
| 2016/01/14 | 10,410.0 | 10,410.0 | 10,100.0 | 10,100.0 | 10,100.0 | 5,000 |
| 2016/01/13 | 10,700.0 | 10,700.0 | 10,700.0 | 10,700.0 | 10,700.0 | 1,000 |
| 2016/01/12 | 10,750.0 | 10,750.0 | 10,700.0 | 10,700.0 | 10,700.0 | 3,000 |
| 2016/01/07 | 10,750.0 | 10,760.0 | 10,750.0 | 10,760.0 | 10,760.0 | 2,000 |
| 2016/01/06 | 10,870.0 | 11,400.0 | 10,870.0 | 11,400.0 | 11,400.0 | 3,000 |
| 2016/01/05 | 11,400.0 | 11,400.0 | 11,400.0 | 11,400.0 | 11,400.0 | 1,000 |
| 2015/12/30 | 11,400.0 | 11,400.0 | 11,400.0 | 11,400.0 | 11,400.0 | 1,000 |
| 2015/12/28 | 11,400.0 | 11,400.0 | 11,400.0 | 11,400.0 | 11,400.0 | 2,000 |
| 2015/12/24 | 11,400.0 | 11,400.0 | 11,400.0 | 11,400.0 | 11,400.0 | 3,000 |
| 2015/12/22 | 11,500.0 | 11,500.0 | 11,420.0 | 11,420.0 | 11,420.0 | 2,000 |
| 2015/12/21 | 11,550.0 | 11,560.0 | 11,500.0 | 11,500.0 | 11,500.0 | 4,000 |
| 2015/12/18 | 11,700.0 | 11,700.0 | 11,700.0 | 11,700.0 | 11,700.0 | 1,000 |
| 2015/12/17 | 11,550.0 | 11,700.0 | 11,550.0 | 11,700.0 | 11,700.0 | 5,000 |
| 2015/12/16 | 11,990.0 | 11,990.0 | 11,380.0 | 11,480.0 | 11,480.0 | 20,000 |
| 2015/12/15 | 11,900.0 | 11,900.0 | 11,900.0 | 11,900.0 | 11,900.0 | 1,000 |
| 2015/12/11 | 12,180.0 | 12,180.0 | 12,180.0 | 12,180.0 | 12,180.0 | 1,000 |
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。
