5,981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) |
|---|---|---|---|---|---|---|
| 2023/06/15 | 40,650.0 | 40,650.0 | 40,650.0 | 40,650.0 | 8,130.0 | 100 |
| 2023/06/14 | 40,650.0 | 40,650.0 | 40,500.0 | 40,500.0 | 8,100.0 | 200 |
| 2023/06/13 | 40,550.0 | 40,550.0 | 40,450.0 | 40,450.0 | 8,090.0 | 400 |
| 2023/06/12 | 40,850.0 | 40,850.0 | 40,400.0 | 40,600.0 | 8,120.0 | 700 |
| 2023/06/09 | 40,550.0 | 40,750.0 | 40,550.0 | 40,750.0 | 8,150.0 | 300 |
| 2023/06/08 | 40,900.0 | 40,900.0 | 40,900.0 | 40,900.0 | 8,180.0 | 100 |
| 2023/06/07 | 40,500.0 | 40,500.0 | 40,500.0 | 40,500.0 | 8,100.0 | 200 |
| 2023/06/05 | 40,450.0 | 40,900.0 | 40,450.0 | 40,500.0 | 8,100.0 | 500 |
| 2023/06/02 | 40,750.0 | 40,750.0 | 40,350.0 | 40,700.0 | 8,140.0 | 900 |
| 2023/06/01 | 40,750.0 | 40,950.0 | 40,300.0 | 40,300.0 | 8,060.0 | 500 |
| 2023/05/30 | 41,000.0 | 41,000.0 | 41,000.0 | 41,000.0 | 8,200.0 | 100 |
| 2023/05/29 | 41,300.0 | 41,300.0 | 41,000.0 | 41,000.0 | 8,200.0 | 1,300 |
| 2023/05/26 | 41,350.0 | 41,400.0 | 41,050.0 | 41,050.0 | 8,210.0 | 800 |
| 2023/05/25 | 41,050.0 | 41,050.0 | 41,000.0 | 41,000.0 | 8,200.0 | 200 |
| 2023/05/24 | 41,550.0 | 41,850.0 | 41,050.0 | 41,050.0 | 8,210.0 | 1,500 |
| 2023/05/23 | 42,100.0 | 42,200.0 | 41,650.0 | 41,650.0 | 8,330.0 | 1,300 |
| 2023/05/22 | 41,900.0 | 41,900.0 | 41,900.0 | 41,900.0 | 8,380.0 | 100 |
| 2023/05/19 | 42,350.0 | 42,350.0 | 42,000.0 | 42,300.0 | 8,460.0 | 900 |
| 2023/05/18 | 42,750.0 | 42,750.0 | 42,500.0 | 42,500.0 | 8,500.0 | 200 |
| 2023/05/17 | 42,650.0 | 42,800.0 | 42,050.0 | 42,050.0 | 8,410.0 | 1,300 |
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。
