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) |
|---|---|---|---|---|---|---|
| 2016/12/02 | 10,870.0 | 11,170.0 | 10,870.0 | 11,170.0 | 11,170.0 | 2,000 |
| 2016/12/01 | 10,950.0 | 10,950.0 | 10,870.0 | 10,870.0 | 10,870.0 | 2,000 |
| 2016/11/29 | 10,990.0 | 10,990.0 | 10,990.0 | 10,990.0 | 10,990.0 | 1,000 |
| 2016/11/24 | 10,990.0 | 10,990.0 | 10,990.0 | 10,990.0 | 10,990.0 | 1,000 |
| 2016/11/22 | 10,990.0 | 10,990.0 | 10,990.0 | 10,990.0 | 10,990.0 | 3,000 |
| 2016/11/21 | 10,990.0 | 10,990.0 | 10,990.0 | 10,990.0 | 10,990.0 | 2,000 |
| 2016/11/18 | 11,000.0 | 11,000.0 | 10,800.0 | 10,990.0 | 10,990.0 | 5,000 |
| 2016/11/15 | 10,600.0 | 10,600.0 | 10,600.0 | 10,600.0 | 10,600.0 | 2,000 |
| 2016/11/09 | 10,600.0 | 10,600.0 | 10,590.0 | 10,600.0 | 10,600.0 | 9,000 |
| 2016/11/04 | 10,600.0 | 10,600.0 | 10,600.0 | 10,600.0 | 10,600.0 | 1,000 |
| 2016/11/02 | 10,900.0 | 10,900.0 | 10,900.0 | 10,900.0 | 10,900.0 | 1,000 |
| 2016/11/01 | 10,930.0 | 10,930.0 | 10,900.0 | 10,900.0 | 10,900.0 | 2,000 |
| 2016/10/31 | 10,930.0 | 10,930.0 | 10,930.0 | 10,930.0 | 10,930.0 | 1,000 |
| 2016/10/24 | 10,750.0 | 10,750.0 | 10,700.0 | 10,700.0 | 10,700.0 | 11,000 |
| 2016/10/21 | 10,750.0 | 10,750.0 | 10,750.0 | 10,750.0 | 10,750.0 | 4,000 |
| 2016/10/19 | 10,800.0 | 10,800.0 | 10,800.0 | 10,800.0 | 10,800.0 | 2,000 |
| 2016/10/18 | 10,790.0 | 10,800.0 | 10,750.0 | 10,800.0 | 10,800.0 | 8,000 |
| 2016/10/14 | 10,590.0 | 10,590.0 | 10,590.0 | 10,590.0 | 10,590.0 | 1,000 |
| 2016/10/13 | 10,710.0 | 10,710.0 | 10,590.0 | 10,590.0 | 10,590.0 | 2,000 |
| 2016/10/05 | 10,500.0 | 10,500.0 | 10,500.0 | 10,500.0 | 10,500.0 | 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。
