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) |
|---|---|---|---|---|---|---|
| 2017/08/01 | 10,090.0 | 10,090.0 | 10,090.0 | 10,090.0 | 10,090.0 | 1,000 |
| 2017/07/27 | 10,250.0 | 10,260.0 | 10,200.0 | 10,200.0 | 10,200.0 | 9,000 |
| 2017/07/26 | 10,230.0 | 10,250.0 | 10,200.0 | 10,200.0 | 10,200.0 | 6,000 |
| 2017/07/25 | 10,250.0 | 10,250.0 | 10,250.0 | 10,250.0 | 10,250.0 | 1,000 |
| 2017/07/21 | 10,250.0 | 10,250.0 | 10,240.0 | 10,250.0 | 10,250.0 | 3,000 |
| 2017/07/20 | 10,300.0 | 10,300.0 | 10,250.0 | 10,250.0 | 10,250.0 | 4,000 |
| 2017/07/19 | 10,350.0 | 10,350.0 | 10,350.0 | 10,350.0 | 10,350.0 | 1,000 |
| 2017/07/14 | 10,320.0 | 10,350.0 | 10,320.0 | 10,350.0 | 10,350.0 | 6,000 |
| 2017/07/12 | 10,330.0 | 10,330.0 | 10,320.0 | 10,320.0 | 10,320.0 | 2,000 |
| 2017/07/11 | 10,340.0 | 10,340.0 | 10,340.0 | 10,340.0 | 10,340.0 | 1,000 |
| 2017/07/05 | 10,450.0 | 10,450.0 | 10,380.0 | 10,380.0 | 10,380.0 | 2,000 |
| 2017/07/04 | 10,540.0 | 10,540.0 | 10,540.0 | 10,540.0 | 10,540.0 | 1,000 |
| 2017/06/29 | 10,450.0 | 10,450.0 | 10,450.0 | 10,450.0 | 10,450.0 | 1,000 |
| 2017/06/23 | 10,450.0 | 10,450.0 | 10,450.0 | 10,450.0 | 10,450.0 | 1,000 |
| 2017/06/21 | 10,460.0 | 10,460.0 | 10,450.0 | 10,450.0 | 10,450.0 | 2,000 |
| 2017/06/20 | 10,600.0 | 10,600.0 | 10,600.0 | 10,600.0 | 10,600.0 | 7,000 |
| 2017/06/15 | 10,490.0 | 10,490.0 | 10,490.0 | 10,490.0 | 10,490.0 | 1,000 |
| 2017/06/12 | 10,490.0 | 10,490.0 | 10,490.0 | 10,490.0 | 10,490.0 | 1,000 |
| 2017/06/09 | 10,500.0 | 10,500.0 | 10,500.0 | 10,500.0 | 10,500.0 | 1,000 |
| 2017/06/08 | 10,600.0 | 10,600.0 | 10,490.0 | 10,490.0 | 10,490.0 | 4,000 |
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。
