5,981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) |
|---|---|---|---|---|---|---|
| 2025/04/17 | 8,750.0 | 8,800.0 | 8,690.0 | 8,690.0 | 8,690.0 | 1,800 |
| 2025/04/16 | 8,850.0 | 8,850.0 | 8,690.0 | 8,690.0 | 8,690.0 | 400 |
| 2025/04/15 | 8,750.0 | 8,850.0 | 8,670.0 | 8,820.0 | 8,820.0 | 4,300 |
| 2025/04/14 | 8,770.0 | 8,770.0 | 8,590.0 | 8,600.0 | 8,600.0 | 900 |
| 2025/04/11 | 8,890.0 | 8,890.0 | 8,570.0 | 8,770.0 | 8,770.0 | 1,200 |
| 2025/04/10 | 8,600.0 | 9,070.0 | 8,600.0 | 9,060.0 | 9,060.0 | 11,200 |
| 2025/04/09 | 8,260.0 | 8,600.0 | 8,220.0 | 8,600.0 | 8,600.0 | 4,700 |
| 2025/04/08 | 8,420.0 | 8,600.0 | 8,360.0 | 8,410.0 | 8,410.0 | 10,900 |
| 2025/04/07 | 8,420.0 | 8,490.0 | 8,130.0 | 8,330.0 | 8,330.0 | 11,200 |
| 2025/04/04 | 8,680.0 | 8,770.0 | 8,620.0 | 8,720.0 | 8,720.0 | 13,400 |
| 2025/04/03 | 8,790.0 | 8,790.0 | 8,580.0 | 8,690.0 | 8,690.0 | 3,500 |
| 2025/04/02 | 8,800.0 | 8,890.0 | 8,800.0 | 8,890.0 | 8,890.0 | 900 |
| 2025/04/01 | 8,810.0 | 8,830.0 | 8,780.0 | 8,820.0 | 8,820.0 | 1,300 |
| 2025/03/31 | 8,880.0 | 8,880.0 | 8,750.0 | 8,790.0 | 8,790.0 | 3,300 |
| 2025/03/28 | 8,760.0 | 8,880.0 | 8,760.0 | 8,880.0 | 8,880.0 | 1,800 |
| 2025/03/27 | 8,900.0 | 8,940.0 | 8,880.0 | 8,940.0 | 8,940.0 | 8,200 |
| 2025/03/26 | 8,840.0 | 8,930.0 | 8,820.0 | 8,900.0 | 8,900.0 | 3,500 |
| 2025/03/25 | 8,800.0 | 8,860.0 | 8,800.0 | 8,860.0 | 8,860.0 | 1,100 |
| 2025/03/24 | 8,820.0 | 8,850.0 | 8,810.0 | 8,820.0 | 8,820.0 | 1,100 |
| 2025/03/21 | 8,830.0 | 8,890.0 | 8,820.0 | 8,820.0 | 8,820.0 | 3,400 |
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。
