8,849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) |
|---|---|---|---|---|---|---|
| 2018/04/18 | 10,670.0 | 10,820.0 | 10,670.0 | 10,820.0 | 2,705.0 | 700 |
| 2018/04/17 | 10,810.0 | 10,820.0 | 10,810.0 | 10,810.0 | 2,702.5 | 700 |
| 2018/04/16 | 10,590.0 | 10,880.0 | 10,580.0 | 10,870.0 | 2,717.5 | 2,600 |
| 2018/04/13 | 11,400.0 | 11,400.0 | 10,700.0 | 10,890.0 | 2,722.5 | 4,500 |
| 2018/04/12 | 11,410.0 | 11,450.0 | 11,400.0 | 11,400.0 | 2,850.0 | 1,000 |
| 2018/04/11 | 11,410.0 | 11,420.0 | 11,400.0 | 11,400.0 | 2,850.0 | 900 |
| 2018/04/10 | 11,500.0 | 11,500.0 | 11,400.0 | 11,440.0 | 2,860.0 | 800 |
| 2018/04/09 | 11,550.0 | 11,560.0 | 11,450.0 | 11,520.0 | 2,880.0 | 800 |
| 2018/04/06 | 11,410.0 | 11,600.0 | 11,410.0 | 11,550.0 | 2,887.5 | 3,700 |
| 2018/04/05 | 11,240.0 | 11,510.0 | 11,240.0 | 11,410.0 | 2,852.5 | 1,100 |
| 2018/04/04 | 11,390.0 | 11,490.0 | 11,370.0 | 11,390.0 | 2,847.5 | 1,400 |
| 2018/04/03 | 11,130.0 | 11,590.0 | 11,040.0 | 11,580.0 | 2,895.0 | 2,000 |
| 2018/04/02 | 11,600.0 | 11,600.0 | 11,400.0 | 11,400.0 | 2,850.0 | 500 |
| 2018/03/30 | 11,470.0 | 11,600.0 | 11,460.0 | 11,560.0 | 2,890.0 | 2,900 |
| 2018/03/29 | 10,880.0 | 11,470.0 | 10,880.0 | 11,390.0 | 2,847.5 | 4,900 |
| 2018/03/28 | 10,410.0 | 10,800.0 | 10,410.0 | 10,800.0 | 2,700.0 | 2,700 |
| 2018/03/27 | 10,640.0 | 10,820.0 | 10,500.0 | 10,500.0 | 2,625.0 | 2,800 |
| 2018/03/26 | 10,800.0 | 10,800.0 | 10,510.0 | 10,660.0 | 2,665.0 | 3,500 |
| 2018/03/23 | 10,690.0 | 10,900.0 | 10,440.0 | 10,800.0 | 2,700.0 | 7,100 |
| 2018/03/22 | 10,670.0 | 10,730.0 | 10,660.0 | 10,730.0 | 2,682.5 | 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。
