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) |
|---|---|---|---|---|---|---|
| 2018/03/27 | 11,310.0 | 11,310.0 | 11,250.0 | 11,250.0 | 11,250.0 | 6,000 |
| 2018/03/26 | 11,200.0 | 11,200.0 | 11,100.0 | 11,200.0 | 11,200.0 | 5,000 |
| 2018/03/23 | 11,250.0 | 11,250.0 | 11,250.0 | 11,250.0 | 11,250.0 | 1,000 |
| 2018/03/22 | 11,580.0 | 11,580.0 | 11,510.0 | 11,510.0 | 11,510.0 | 5,000 |
| 2018/03/20 | 11,510.0 | 11,510.0 | 11,510.0 | 11,510.0 | 11,510.0 | 1,000 |
| 2018/03/15 | 11,620.0 | 11,620.0 | 11,510.0 | 11,510.0 | 11,510.0 | 3,000 |
| 2018/03/14 | 12,000.0 | 12,000.0 | 12,000.0 | 12,000.0 | 12,000.0 | 1,000 |
| 2018/03/13 | 12,000.0 | 12,000.0 | 12,000.0 | 12,000.0 | 12,000.0 | 1,000 |
| 2018/03/12 | 11,620.0 | 11,940.0 | 11,620.0 | 11,940.0 | 11,940.0 | 4,000 |
| 2018/03/09 | 11,360.0 | 11,520.0 | 11,360.0 | 11,520.0 | 11,520.0 | 2,000 |
| 2018/03/08 | 11,670.0 | 11,950.0 | 11,650.0 | 11,950.0 | 11,950.0 | 4,000 |
| 2018/03/06 | 11,460.0 | 11,620.0 | 11,460.0 | 11,620.0 | 11,620.0 | 3,000 |
| 2018/03/05 | 11,510.0 | 11,510.0 | 11,430.0 | 11,430.0 | 11,430.0 | 2,000 |
| 2018/03/02 | 12,100.0 | 12,100.0 | 11,720.0 | 11,720.0 | 11,720.0 | 3,000 |
| 2018/03/01 | 12,100.0 | 12,100.0 | 12,100.0 | 12,100.0 | 12,100.0 | 3,000 |
| 2018/02/27 | 11,500.0 | 11,500.0 | 11,500.0 | 11,500.0 | 11,500.0 | 2,000 |
| 2018/02/26 | 11,400.0 | 11,400.0 | 11,400.0 | 11,400.0 | 11,400.0 | 2,000 |
| 2018/02/23 | 11,990.0 | 11,990.0 | 11,600.0 | 11,600.0 | 11,600.0 | 4,000 |
| 2018/02/22 | 11,410.0 | 11,650.0 | 11,410.0 | 11,650.0 | 11,650.0 | 4,000 |
| 2018/02/21 | 11,560.0 | 11,560.0 | 11,560.0 | 11,560.0 | 11,560.0 | 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。
