5,915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) |
|---|---|---|---|---|---|---|
| 2024/10/31 | 9,080.0 | 9,080.0 | 8,870.0 | 8,870.0 | 8,870.0 | 2,200 |
| 2024/10/30 | 9,190.0 | 9,280.0 | 9,090.0 | 9,090.0 | 9,090.0 | 5,300 |
| 2024/10/29 | 8,840.0 | 9,080.0 | 8,840.0 | 9,080.0 | 9,080.0 | 1,300 |
| 2024/10/28 | 8,710.0 | 8,810.0 | 8,710.0 | 8,780.0 | 8,780.0 | 400 |
| 2024/10/25 | 8,740.0 | 8,740.0 | 8,700.0 | 8,700.0 | 8,700.0 | 2,800 |
| 2024/10/24 | 8,700.0 | 8,790.0 | 8,700.0 | 8,740.0 | 8,740.0 | 400 |
| 2024/10/23 | 8,700.0 | 8,720.0 | 8,700.0 | 8,700.0 | 8,700.0 | 1,500 |
| 2024/10/22 | 8,710.0 | 8,740.0 | 8,690.0 | 8,700.0 | 8,700.0 | 1,600 |
| 2024/10/21 | 8,700.0 | 8,700.0 | 8,700.0 | 8,700.0 | 8,700.0 | 1,500 |
| 2024/10/18 | 8,700.0 | 8,700.0 | 8,670.0 | 8,670.0 | 8,670.0 | 2,200 |
| 2024/10/17 | 8,640.0 | 8,650.0 | 8,600.0 | 8,630.0 | 8,630.0 | 1,000 |
| 2024/10/16 | 8,730.0 | 8,780.0 | 8,630.0 | 8,630.0 | 8,630.0 | 4,100 |
| 2024/10/15 | 8,800.0 | 8,870.0 | 8,740.0 | 8,740.0 | 8,740.0 | 2,100 |
| 2024/10/11 | 8,800.0 | 8,800.0 | 8,720.0 | 8,730.0 | 8,730.0 | 1,100 |
| 2024/10/10 | 8,800.0 | 8,800.0 | 8,700.0 | 8,700.0 | 8,700.0 | 1,400 |
| 2024/10/09 | 8,740.0 | 8,880.0 | 8,740.0 | 8,880.0 | 8,880.0 | 500 |
| 2024/10/08 | 8,790.0 | 8,880.0 | 8,730.0 | 8,730.0 | 8,730.0 | 1,400 |
| 2024/10/07 | 8,710.0 | 8,780.0 | 8,700.0 | 8,780.0 | 8,780.0 | 2,800 |
| 2024/10/04 | 8,600.0 | 8,850.0 | 8,600.0 | 8,690.0 | 8,690.0 | 2,100 |
| 2024/10/03 | 8,460.0 | 8,470.0 | 8,400.0 | 8,470.0 | 8,470.0 | 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。
