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) |
|---|---|---|---|---|---|---|
| 2019/06/13 | 47,050.0 | 47,750.0 | 47,050.0 | 47,750.0 | 9,550.0 | 200 |
| 2019/06/12 | 47,500.0 | 47,500.0 | 46,750.0 | 46,750.0 | 9,350.0 | 400 |
| 2019/06/11 | 47,800.0 | 47,800.0 | 47,000.0 | 47,000.0 | 9,400.0 | 600 |
| 2019/06/10 | 47,800.0 | 47,800.0 | 47,800.0 | 47,800.0 | 9,560.0 | 400 |
| 2019/06/07 | 47,800.0 | 47,800.0 | 47,750.0 | 47,800.0 | 9,560.0 | 2,800 |
| 2019/06/06 | 47,600.0 | 47,750.0 | 47,600.0 | 47,750.0 | 9,550.0 | 700 |
| 2019/06/05 | 47,500.0 | 47,600.0 | 47,500.0 | 47,500.0 | 9,500.0 | 600 |
| 2019/06/04 | 47,600.0 | 47,600.0 | 47,450.0 | 47,450.0 | 9,490.0 | 1,400 |
| 2019/06/03 | 48,000.0 | 48,000.0 | 47,300.0 | 47,400.0 | 9,480.0 | 1,900 |
| 2019/05/31 | 47,550.0 | 47,550.0 | 47,400.0 | 47,400.0 | 9,480.0 | 400 |
| 2019/05/30 | 47,500.0 | 47,750.0 | 47,500.0 | 47,750.0 | 9,550.0 | 300 |
| 2019/05/29 | 47,750.0 | 47,750.0 | 47,600.0 | 47,600.0 | 9,520.0 | 200 |
| 2019/05/28 | 47,500.0 | 47,500.0 | 47,500.0 | 47,500.0 | 9,500.0 | 100 |
| 2019/05/27 | 47,750.0 | 47,900.0 | 47,500.0 | 47,500.0 | 9,500.0 | 500 |
| 2019/05/23 | 47,400.0 | 47,400.0 | 47,400.0 | 47,400.0 | 9,480.0 | 100 |
| 2019/05/22 | 47,750.0 | 47,750.0 | 47,200.0 | 47,400.0 | 9,480.0 | 1,200 |
| 2019/05/21 | 47,200.0 | 47,750.0 | 47,200.0 | 47,750.0 | 9,550.0 | 300 |
| 2019/05/20 | 47,750.0 | 47,750.0 | 47,000.0 | 47,000.0 | 9,400.0 | 400 |
| 2019/05/17 | 47,750.0 | 48,000.0 | 46,950.0 | 46,950.0 | 9,390.0 | 400 |
| 2019/05/16 | 47,350.0 | 47,700.0 | 47,200.0 | 47,700.0 | 9,540.0 | 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。
