5,839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) |
|---|---|---|---|---|---|---|
| 2025/05/20 | 8,650.0 | 8,680.0 | 8,650.0 | 8,680.0 | 8,680.0 | 300 |
| 2025/05/19 | 8,690.0 | 8,690.0 | 8,620.0 | 8,650.0 | 8,650.0 | 600 |
| 2025/05/16 | 8,580.0 | 8,690.0 | 8,580.0 | 8,620.0 | 8,620.0 | 900 |
| 2025/05/15 | 8,650.0 | 8,650.0 | 8,580.0 | 8,580.0 | 8,580.0 | 300 |
| 2025/05/14 | 8,760.0 | 8,760.0 | 8,580.0 | 8,700.0 | 8,700.0 | 3,000 |
| 2025/05/13 | 8,740.0 | 8,800.0 | 8,700.0 | 8,800.0 | 8,800.0 | 18,300 |
| 2025/05/12 | 8,760.0 | 8,800.0 | 8,760.0 | 8,800.0 | 8,800.0 | 5,100 |
| 2025/05/09 | 8,800.0 | 8,800.0 | 8,710.0 | 8,710.0 | 8,710.0 | 9,800 |
| 2025/05/08 | 8,810.0 | 8,860.0 | 8,790.0 | 8,860.0 | 8,860.0 | 6,500 |
| 2025/05/07 | 8,760.0 | 8,800.0 | 8,720.0 | 8,790.0 | 8,790.0 | 16,100 |
| 2025/05/02 | 8,860.0 | 8,860.0 | 8,770.0 | 8,810.0 | 8,810.0 | 2,200 |
| 2025/05/01 | 8,880.0 | 8,910.0 | 8,680.0 | 8,760.0 | 8,760.0 | 13,900 |
| 2025/04/30 | 8,930.0 | 8,980.0 | 8,870.0 | 8,910.0 | 8,910.0 | 8,000 |
| 2025/04/28 | 8,870.0 | 8,930.0 | 8,790.0 | 8,930.0 | 8,930.0 | 12,000 |
| 2025/04/25 | 8,800.0 | 8,920.0 | 8,750.0 | 8,890.0 | 8,890.0 | 8,200 |
| 2025/04/24 | 8,810.0 | 8,810.0 | 8,700.0 | 8,800.0 | 8,800.0 | 2,800 |
| 2025/04/23 | 8,790.0 | 8,810.0 | 8,770.0 | 8,810.0 | 8,810.0 | 4,100 |
| 2025/04/22 | 8,750.0 | 8,750.0 | 8,750.0 | 8,750.0 | 8,750.0 | 400 |
| 2025/04/21 | 8,710.0 | 8,790.0 | 8,710.0 | 8,790.0 | 8,790.0 | 1,300 |
| 2025/04/18 | 8,760.0 | 8,780.0 | 8,700.0 | 8,780.0 | 8,780.0 | 600 |
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。
