5,431円
エスビー食品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) |
|---|---|---|---|---|---|---|
| 2018/06/05 | 10,360.0 | 10,470.0 | 10,300.0 | 10,470.0 | 2,617.5 | 600 |
| 2018/06/04 | 10,480.0 | 10,690.0 | 10,320.0 | 10,320.0 | 2,580.0 | 2,200 |
| 2018/06/01 | 10,500.0 | 10,600.0 | 10,330.0 | 10,330.0 | 2,582.5 | 1,200 |
| 2018/05/31 | 10,640.0 | 10,710.0 | 10,570.0 | 10,570.0 | 2,642.5 | 700 |
| 2018/05/30 | 10,570.0 | 10,640.0 | 10,560.0 | 10,640.0 | 2,660.0 | 700 |
| 2018/05/29 | 10,500.0 | 10,640.0 | 10,420.0 | 10,640.0 | 2,660.0 | 1,500 |
| 2018/05/28 | 10,750.0 | 10,750.0 | 10,670.0 | 10,670.0 | 2,667.5 | 700 |
| 2018/05/24 | 10,830.0 | 10,830.0 | 10,750.0 | 10,750.0 | 2,687.5 | 400 |
| 2018/05/23 | 10,910.0 | 10,910.0 | 10,740.0 | 10,840.0 | 2,710.0 | 900 |
| 2018/05/21 | 10,830.0 | 10,840.0 | 10,820.0 | 10,840.0 | 2,710.0 | 900 |
| 2018/05/18 | 10,780.0 | 10,970.0 | 10,780.0 | 10,970.0 | 2,742.5 | 1,000 |
| 2018/05/17 | 10,720.0 | 10,780.0 | 10,690.0 | 10,780.0 | 2,695.0 | 1,600 |
| 2018/05/16 | 10,610.0 | 10,700.0 | 10,610.0 | 10,690.0 | 2,672.5 | 2,700 |
| 2018/05/15 | 10,710.0 | 10,710.0 | 10,620.0 | 10,620.0 | 2,655.0 | 3,600 |
| 2018/05/14 | 10,780.0 | 10,780.0 | 10,600.0 | 10,710.0 | 2,677.5 | 4,000 |
| 2018/05/11 | 10,710.0 | 10,990.0 | 10,700.0 | 10,990.0 | 2,747.5 | 2,000 |
| 2018/05/10 | 10,980.0 | 10,980.0 | 10,700.0 | 10,700.0 | 2,675.0 | 1,900 |
| 2018/05/09 | 10,740.0 | 10,930.0 | 10,740.0 | 10,830.0 | 2,707.5 | 1,700 |
| 2018/05/08 | 10,850.0 | 10,850.0 | 10,750.0 | 10,750.0 | 2,687.5 | 1,700 |
| 2018/05/07 | 10,750.0 | 10,880.0 | 10,750.0 | 10,850.0 | 2,712.5 | 1,900 |
おすすめ条件でスクリーニングされた銘柄を見る
エスビー食品の取引履歴を振り返りませんか？
エスビー食品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。
