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) |
|---|---|---|---|---|---|---|
| 2023/01/10 | 41,500.0 | 41,500.0 | 41,500.0 | 41,500.0 | 8,300.0 | 100 |
| 2023/01/06 | 41,100.0 | 41,450.0 | 41,100.0 | 41,450.0 | 8,290.0 | 200 |
| 2023/01/05 | 42,500.0 | 42,500.0 | 42,500.0 | 42,500.0 | 8,500.0 | 100 |
| 2022/12/28 | 41,900.0 | 41,900.0 | 41,900.0 | 41,900.0 | 8,380.0 | 900 |
| 2022/12/27 | 41,250.0 | 42,000.0 | 41,250.0 | 42,000.0 | 8,400.0 | 400 |
| 2022/12/26 | 40,850.0 | 41,250.0 | 40,450.0 | 40,550.0 | 8,110.0 | 1,000 |
| 2022/12/23 | 40,550.0 | 40,550.0 | 40,550.0 | 40,550.0 | 8,110.0 | 200 |
| 2022/12/21 | 39,850.0 | 40,550.0 | 39,850.0 | 40,550.0 | 8,110.0 | 200 |
| 2022/12/20 | 41,900.0 | 41,950.0 | 41,900.0 | 41,950.0 | 8,390.0 | 200 |
| 2022/12/16 | 41,750.0 | 41,750.0 | 41,600.0 | 41,600.0 | 8,320.0 | 200 |
| 2022/12/13 | 41,250.0 | 41,250.0 | 41,250.0 | 41,250.0 | 8,250.0 | 100 |
| 2022/12/08 | 41,950.0 | 41,950.0 | 41,950.0 | 41,950.0 | 8,390.0 | 100 |
| 2022/12/06 | 41,450.0 | 41,450.0 | 41,450.0 | 41,450.0 | 8,290.0 | 100 |
| 2022/12/05 | 40,750.0 | 40,750.0 | 40,750.0 | 40,750.0 | 8,150.0 | 100 |
| 2022/12/02 | 42,600.0 | 42,600.0 | 41,450.0 | 41,450.0 | 8,290.0 | 300 |
| 2022/12/01 | 39,000.0 | 41,900.0 | 39,000.0 | 41,900.0 | 8,380.0 | 1,700 |
| 2022/11/30 | 38,750.0 | 38,750.0 | 38,150.0 | 38,500.0 | 7,700.0 | 900 |
| 2022/11/29 | 37,300.0 | 38,650.0 | 37,300.0 | 38,650.0 | 7,730.0 | 1,300 |
| 2022/11/28 | 38,000.0 | 38,200.0 | 36,600.0 | 36,600.0 | 7,320.0 | 2,800 |
| 2022/11/22 | 38,100.0 | 38,100.0 | 37,600.0 | 37,600.0 | 7,520.0 | 400 |
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。
