8,622円
エスビー食品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) |
|---|---|---|---|---|---|---|
| 2018/07/19 | 10,590.0 | 10,590.0 | 10,370.0 | 10,370.0 | 2,592.5 | 1,200 |
| 2018/07/18 | 10,440.0 | 10,590.0 | 10,320.0 | 10,480.0 | 2,620.0 | 1,200 |
| 2018/07/17 | 10,330.0 | 10,600.0 | 10,320.0 | 10,600.0 | 2,650.0 | 400 |
| 2018/07/13 | 10,330.0 | 10,500.0 | 10,330.0 | 10,330.0 | 2,582.5 | 900 |
| 2018/07/12 | 10,600.0 | 10,600.0 | 10,410.0 | 10,410.0 | 2,602.5 | 1,800 |
| 2018/07/11 | 10,560.0 | 10,700.0 | 10,540.0 | 10,600.0 | 2,650.0 | 1,300 |
| 2018/07/10 | 10,610.0 | 10,700.0 | 10,410.0 | 10,410.0 | 2,602.5 | 1,800 |
| 2018/07/09 | 10,730.0 | 10,800.0 | 10,420.0 | 10,430.0 | 2,607.5 | 1,700 |
| 2018/07/06 | 10,730.0 | 10,910.0 | 10,720.0 | 10,720.0 | 2,680.0 | 1,800 |
| 2018/07/05 | 10,550.0 | 10,920.0 | 10,550.0 | 10,720.0 | 2,680.0 | 2,600 |
| 2018/07/04 | 10,900.0 | 10,990.0 | 10,550.0 | 10,550.0 | 2,637.5 | 4,700 |
| 2018/07/03 | 10,630.0 | 11,200.0 | 10,510.0 | 11,200.0 | 2,800.0 | 4,800 |
| 2018/07/02 | 10,780.0 | 10,780.0 | 10,460.0 | 10,510.0 | 2,627.5 | 1,700 |
| 2018/06/29 | 10,690.0 | 10,770.0 | 10,690.0 | 10,740.0 | 2,685.0 | 1,200 |
| 2018/06/28 | 10,310.0 | 10,660.0 | 10,310.0 | 10,650.0 | 2,662.5 | 2,500 |
| 2018/06/27 | 10,650.0 | 10,660.0 | 10,550.0 | 10,550.0 | 2,637.5 | 1,700 |
| 2018/06/26 | 10,320.0 | 10,500.0 | 10,320.0 | 10,350.0 | 2,587.5 | 1,200 |
| 2018/06/25 | 10,360.0 | 10,410.0 | 10,210.0 | 10,330.0 | 2,582.5 | 1,400 |
| 2018/06/22 | 10,300.0 | 10,310.0 | 10,250.0 | 10,250.0 | 2,562.5 | 1,300 |
| 2018/06/21 | 10,360.0 | 10,390.0 | 10,300.0 | 10,300.0 | 2,575.0 | 800 |
おすすめ条件でスクリーニングされた銘柄を見る
エスビー食品の取引履歴を振り返りませんか？
エスビー食品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。
