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) |
|---|---|---|---|---|---|---|
| 2017/04/14 | 10,790.0 | 10,800.0 | 10,790.0 | 10,800.0 | 10,800.0 | 2,000 |
| 2017/04/13 | 10,820.0 | 10,820.0 | 10,820.0 | 10,820.0 | 10,820.0 | 1,000 |
| 2017/04/07 | 11,000.0 | 11,000.0 | 11,000.0 | 11,000.0 | 11,000.0 | 2,000 |
| 2017/04/05 | 11,300.0 | 11,300.0 | 11,300.0 | 11,300.0 | 11,300.0 | 3,000 |
| 2017/04/04 | 11,300.0 | 11,300.0 | 11,300.0 | 11,300.0 | 11,300.0 | 2,000 |
| 2017/04/03 | 10,900.0 | 11,000.0 | 10,900.0 | 11,000.0 | 11,000.0 | 4,000 |
| 2017/03/31 | 10,900.0 | 10,900.0 | 10,900.0 | 10,900.0 | 10,900.0 | 1,000 |
| 2017/03/29 | 10,780.0 | 10,800.0 | 10,700.0 | 10,800.0 | 10,800.0 | 3,000 |
| 2017/03/24 | 10,540.0 | 10,540.0 | 10,540.0 | 10,540.0 | 10,540.0 | 2,000 |
| 2017/03/23 | 10,500.0 | 10,510.0 | 10,500.0 | 10,510.0 | 10,510.0 | 3,000 |
| 2017/03/21 | 10,610.0 | 10,610.0 | 10,470.0 | 10,470.0 | 10,470.0 | 3,000 |
| 2017/03/13 | 10,750.0 | 10,750.0 | 10,450.0 | 10,460.0 | 10,460.0 | 4,000 |
| 2017/03/10 | 10,450.0 | 10,450.0 | 10,450.0 | 10,450.0 | 10,450.0 | 2,000 |
| 2017/03/09 | 10,260.0 | 10,350.0 | 10,260.0 | 10,350.0 | 10,350.0 | 2,000 |
| 2017/03/08 | 10,350.0 | 10,350.0 | 10,350.0 | 10,350.0 | 10,350.0 | 2,000 |
| 2017/03/07 | 10,180.0 | 10,260.0 | 10,180.0 | 10,260.0 | 10,260.0 | 2,000 |
| 2017/03/06 | 10,250.0 | 10,250.0 | 10,250.0 | 10,250.0 | 10,250.0 | 1,000 |
| 2017/03/03 | 10,410.0 | 10,410.0 | 10,410.0 | 10,410.0 | 10,410.0 | 3,000 |
| 2017/03/02 | 10,600.0 | 10,600.0 | 10,590.0 | 10,590.0 | 10,590.0 | 4,000 |
| 2017/03/01 | 10,420.0 | 10,600.0 | 10,420.0 | 10,600.0 | 10,600.0 | 3,000 |
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。
