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) |
|---|---|---|---|---|---|---|
| 2015/07/16 | 12,700.0 | 12,800.0 | 12,700.0 | 12,800.0 | 12,800.0 | 4,000 |
| 2015/07/15 | 12,500.0 | 12,600.0 | 12,500.0 | 12,600.0 | 12,600.0 | 4,000 |
| 2015/07/14 | 12,600.0 | 12,800.0 | 12,400.0 | 12,400.0 | 12,400.0 | 10,000 |
| 2015/07/13 | 12,100.0 | 12,300.0 | 12,080.0 | 12,080.0 | 12,080.0 | 3,000 |
| 2015/07/10 | 12,000.0 | 12,000.0 | 12,000.0 | 12,000.0 | 12,000.0 | 2,000 |
| 2015/07/09 | 12,000.0 | 12,000.0 | 12,000.0 | 12,000.0 | 12,000.0 | 3,000 |
| 2015/07/08 | 12,010.0 | 12,010.0 | 12,010.0 | 12,010.0 | 12,010.0 | 1,000 |
| 2015/07/07 | 12,100.0 | 12,100.0 | 11,700.0 | 12,000.0 | 12,000.0 | 6,000 |
| 2015/07/06 | 12,100.0 | 12,100.0 | 12,100.0 | 12,100.0 | 12,100.0 | 2,000 |
| 2015/07/03 | 12,020.0 | 12,020.0 | 12,000.0 | 12,010.0 | 12,010.0 | 5,000 |
| 2015/07/02 | 12,460.0 | 12,460.0 | 12,290.0 | 12,290.0 | 12,290.0 | 3,000 |
| 2015/07/01 | 12,290.0 | 12,500.0 | 12,290.0 | 12,500.0 | 12,500.0 | 3,000 |
| 2015/06/30 | 12,250.0 | 12,300.0 | 12,250.0 | 12,290.0 | 12,290.0 | 12,000 |
| 2015/06/26 | 12,200.0 | 12,240.0 | 12,190.0 | 12,240.0 | 12,240.0 | 4,000 |
| 2015/06/25 | 12,410.0 | 12,410.0 | 12,120.0 | 12,120.0 | 12,120.0 | 2,000 |
| 2015/06/23 | 12,290.0 | 12,290.0 | 12,110.0 | 12,110.0 | 12,110.0 | 2,000 |
| 2015/06/19 | 12,020.0 | 12,020.0 | 12,020.0 | 12,020.0 | 12,020.0 | 1,000 |
| 2015/06/18 | 12,500.0 | 12,500.0 | 12,060.0 | 12,060.0 | 12,060.0 | 3,000 |
| 2015/06/17 | 12,040.0 | 12,200.0 | 12,040.0 | 12,200.0 | 12,200.0 | 2,000 |
| 2015/06/16 | 12,000.0 | 12,060.0 | 11,990.0 | 12,000.0 | 12,000.0 | 24,000 |
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。
