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) |
|---|---|---|---|---|---|---|
| 2018/06/18 | 11,000.0 | 11,000.0 | 10,750.0 | 10,850.0 | 10,850.0 | 6,000 |
| 2018/06/15 | 10,700.0 | 10,700.0 | 10,700.0 | 10,700.0 | 10,700.0 | 1,000 |
| 2018/06/13 | 10,500.0 | 10,500.0 | 10,500.0 | 10,500.0 | 10,500.0 | 5,000 |
| 2018/06/11 | 10,500.0 | 10,500.0 | 10,500.0 | 10,500.0 | 10,500.0 | 1,000 |
| 2018/06/08 | 10,500.0 | 10,500.0 | 10,500.0 | 10,500.0 | 10,500.0 | 2,000 |
| 2018/06/07 | 10,500.0 | 10,540.0 | 10,500.0 | 10,540.0 | 10,540.0 | 3,000 |
| 2018/06/05 | 10,360.0 | 10,360.0 | 10,300.0 | 10,300.0 | 10,300.0 | 3,000 |
| 2018/06/04 | 10,400.0 | 10,400.0 | 10,400.0 | 10,400.0 | 10,400.0 | 1,000 |
| 2018/05/31 | 10,400.0 | 10,400.0 | 10,400.0 | 10,400.0 | 10,400.0 | 1,000 |
| 2018/05/29 | 10,450.0 | 10,450.0 | 10,410.0 | 10,410.0 | 10,410.0 | 2,000 |
| 2018/05/28 | 10,600.0 | 10,600.0 | 10,500.0 | 10,500.0 | 10,500.0 | 2,000 |
| 2018/05/25 | 10,550.0 | 10,600.0 | 10,550.0 | 10,600.0 | 10,600.0 | 11,000 |
| 2018/05/24 | 10,600.0 | 10,600.0 | 10,600.0 | 10,600.0 | 10,600.0 | 1,000 |
| 2018/05/23 | 10,650.0 | 10,650.0 | 10,650.0 | 10,650.0 | 10,650.0 | 1,000 |
| 2018/05/22 | 10,820.0 | 10,820.0 | 10,700.0 | 10,700.0 | 10,700.0 | 3,000 |
| 2018/05/21 | 10,730.0 | 11,000.0 | 10,730.0 | 11,000.0 | 11,000.0 | 2,000 |
| 2018/05/18 | 10,770.0 | 10,800.0 | 10,770.0 | 10,800.0 | 10,800.0 | 3,000 |
| 2018/05/17 | 10,790.0 | 10,790.0 | 10,700.0 | 10,700.0 | 10,700.0 | 3,000 |
| 2018/05/16 | 10,760.0 | 10,760.0 | 10,710.0 | 10,710.0 | 10,710.0 | 4,000 |
| 2018/05/11 | 11,100.0 | 11,100.0 | 11,000.0 | 11,000.0 | 11,000.0 | 5,000 |
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。
