6,734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) |
|---|---|---|---|---|---|---|
| 2026/01/16 | 11,310.0 | 11,310.0 | 11,160.0 | 11,160.0 | 11,160.0 | 600 |
| 2026/01/15 | 11,050.0 | 11,310.0 | 10,960.0 | 11,130.0 | 11,130.0 | 6,000 |
| 2026/01/14 | 11,050.0 | 11,150.0 | 10,980.0 | 11,050.0 | 11,050.0 | 4,800 |
| 2026/01/13 | 11,560.0 | 11,560.0 | 10,900.0 | 11,050.0 | 11,050.0 | 14,000 |
| 2026/01/09 | 11,080.0 | 11,390.0 | 11,070.0 | 11,390.0 | 11,390.0 | 2,600 |
| 2026/01/08 | 11,290.0 | 11,380.0 | 10,770.0 | 11,020.0 | 11,020.0 | 4,900 |
| 2026/01/07 | 11,300.0 | 11,630.0 | 11,200.0 | 11,400.0 | 11,400.0 | 7,700 |
| 2026/01/06 | 11,140.0 | 11,300.0 | 11,050.0 | 11,300.0 | 11,300.0 | 8,200 |
| 2026/01/05 | 11,120.0 | 11,360.0 | 10,870.0 | 11,060.0 | 11,060.0 | 5,100 |
| 2025/12/30 | 11,020.0 | 11,400.0 | 11,020.0 | 11,120.0 | 11,120.0 | 2,100 |
| 2025/12/29 | 11,180.0 | 11,220.0 | 10,990.0 | 11,220.0 | 11,220.0 | 8,300 |
| 2025/12/26 | 10,680.0 | 10,900.0 | 10,680.0 | 10,880.0 | 10,880.0 | 2,800 |
| 2025/12/25 | 10,520.0 | 10,750.0 | 10,410.0 | 10,730.0 | 10,730.0 | 900 |
| 2025/12/24 | 10,770.0 | 10,870.0 | 10,520.0 | 10,710.0 | 10,710.0 | 4,200 |
| 2025/12/23 | 10,510.0 | 10,850.0 | 10,510.0 | 10,790.0 | 10,790.0 | 7,300 |
| 2025/12/22 | 10,770.0 | 10,780.0 | 10,450.0 | 10,510.0 | 10,510.0 | 4,000 |
| 2025/12/19 | 10,200.0 | 10,780.0 | 10,120.0 | 10,780.0 | 10,780.0 | 3,700 |
| 2025/12/18 | 10,540.0 | 11,290.0 | 10,310.0 | 10,310.0 | 10,310.0 | 8,200 |
| 2025/12/17 | 10,420.0 | 10,590.0 | 10,210.0 | 10,590.0 | 10,590.0 | 4,100 |
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。
