5,905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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 10,630.0 | 10,630.0 | 10,390.0 | 10,450.0 | 10,450.0 | 2,900 |
| 2025/12/04 | 10,180.0 | 10,600.0 | 10,180.0 | 10,600.0 | 10,600.0 | 4,600 |
| 2025/12/03 | 9,950.0 | 10,150.0 | 9,950.0 | 10,150.0 | 10,150.0 | 4,700 |
| 2025/12/02 | 9,750.0 | 9,960.0 | 9,740.0 | 9,950.0 | 9,950.0 | 4,800 |
| 2025/12/01 | 9,830.0 | 9,830.0 | 9,690.0 | 9,750.0 | 9,750.0 | 700 |
| 2025/11/28 | 9,710.0 | 9,800.0 | 9,700.0 | 9,740.0 | 9,740.0 | 1,600 |
| 2025/11/27 | 9,640.0 | 9,700.0 | 9,640.0 | 9,700.0 | 9,700.0 | 3,900 |
| 2025/11/26 | 9,480.0 | 9,590.0 | 9,480.0 | 9,590.0 | 9,590.0 | 2,400 |
| 2025/11/25 | 9,370.0 | 9,430.0 | 9,290.0 | 9,430.0 | 9,430.0 | 9,300 |
| 2025/11/21 | 9,340.0 | 9,470.0 | 9,340.0 | 9,420.0 | 9,420.0 | 2,700 |
| 2025/11/20 | 9,300.0 | 9,370.0 | 9,230.0 | 9,300.0 | 9,300.0 | 4,000 |
| 2025/11/19 | 9,210.0 | 9,350.0 | 9,190.0 | 9,280.0 | 9,280.0 | 10,500 |
| 2025/11/18 | 9,450.0 | 9,450.0 | 9,310.0 | 9,310.0 | 9,310.0 | 1,400 |
| 2025/11/17 | 9,350.0 | 9,580.0 | 9,330.0 | 9,450.0 | 9,450.0 | 4,300 |
| 2025/11/14 | 9,260.0 | 9,380.0 | 9,240.0 | 9,350.0 | 9,350.0 | 800 |
| 2025/11/13 | 9,250.0 | 9,390.0 | 9,250.0 | 9,390.0 | 9,390.0 | 1,100 |
| 2025/11/12 | 9,280.0 | 9,390.0 | 9,200.0 | 9,250.0 | 9,250.0 | 2,500 |
| 2025/11/11 | 9,300.0 | 9,390.0 | 9,250.0 | 9,390.0 | 9,390.0 | 1,000 |
| 2025/11/10 | 9,250.0 | 9,450.0 | 9,250.0 | 9,450.0 | 9,450.0 | 2,700 |
| 2025/11/07 | 9,040.0 | 9,300.0 | 9,030.0 | 9,250.0 | 9,250.0 | 5,100 |
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。
