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) |
|---|---|---|---|---|---|---|
| 2017/11/14 | 9,810.0 | 9,880.0 | 9,810.0 | 9,880.0 | 9,880.0 | 9,000 |
| 2017/11/13 | 9,780.0 | 9,800.0 | 9,780.0 | 9,800.0 | 9,800.0 | 5,000 |
| 2017/11/10 | 9,640.0 | 9,780.0 | 9,640.0 | 9,780.0 | 9,780.0 | 3,000 |
| 2017/11/09 | 9,550.0 | 9,620.0 | 9,550.0 | 9,600.0 | 9,600.0 | 5,000 |
| 2017/11/08 | 9,530.0 | 9,530.0 | 9,530.0 | 9,530.0 | 9,530.0 | 3,000 |
| 2017/11/07 | 9,500.0 | 9,500.0 | 9,500.0 | 9,500.0 | 9,500.0 | 2,000 |
| 2017/11/06 | 9,500.0 | 9,500.0 | 9,450.0 | 9,450.0 | 9,450.0 | 9,000 |
| 2017/11/02 | 9,580.0 | 9,580.0 | 9,430.0 | 9,430.0 | 9,430.0 | 3,000 |
| 2017/11/01 | 9,450.0 | 9,450.0 | 9,450.0 | 9,450.0 | 9,450.0 | 4,000 |
| 2017/10/30 | 9,480.0 | 9,480.0 | 9,400.0 | 9,400.0 | 9,400.0 | 6,000 |
| 2017/10/27 | 9,550.0 | 9,550.0 | 9,550.0 | 9,550.0 | 9,550.0 | 4,000 |
| 2017/10/26 | 9,310.0 | 9,550.0 | 9,310.0 | 9,550.0 | 9,550.0 | 6,000 |
| 2017/10/25 | 9,250.0 | 9,250.0 | 9,250.0 | 9,250.0 | 9,250.0 | 1,000 |
| 2017/10/24 | 9,150.0 | 9,200.0 | 9,150.0 | 9,200.0 | 9,200.0 | 3,000 |
| 2017/10/23 | 9,150.0 | 9,150.0 | 9,150.0 | 9,150.0 | 9,150.0 | 1,000 |
| 2017/10/20 | 9,150.0 | 9,150.0 | 9,100.0 | 9,100.0 | 9,100.0 | 3,000 |
| 2017/10/19 | 9,100.0 | 9,110.0 | 9,100.0 | 9,100.0 | 9,100.0 | 44,000 |
| 2017/10/18 | 9,250.0 | 9,250.0 | 9,100.0 | 9,100.0 | 9,100.0 | 55,000 |
| 2017/10/17 | 9,100.0 | 9,100.0 | 9,100.0 | 9,100.0 | 9,100.0 | 15,000 |
| 2017/10/16 | 9,100.0 | 9,100.0 | 9,100.0 | 9,100.0 | 9,100.0 | 10,000 |
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。
