日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エスケー化研(4628)の株価時系列情報

エスケー化研(4628)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/16 9,660 9,660 9,510 9,640 1,700
2026/06/15 9,630 9,700 9,600 9,650 4,100
2026/06/12 9,750 9,800 9,660 9,760 1,200
2026/06/11 9,850 9,850 9,660 9,820 1,400
2026/06/10 9,800 9,800 9,690 9,750 1,600
2026/06/09 9,750 9,810 9,670 9,670 300
2026/06/08 9,720 9,780 9,600 9,610 1,000
2026/06/05 9,720 9,760 9,520 9,660 2,300
2026/06/04 9,670 9,670 9,670 9,670 1,000
2026/06/03 9,790 9,800 9,740 9,740 500
2026/06/02 9,810 9,810 9,710 9,790 500
2026/06/01 9,890 9,890 9,790 9,790 1,700
2026/05/29 9,900 9,900 9,750 9,780 1,400
2026/05/28 9,920 9,920 9,800 9,820 600
2026/05/27 10,110 10,110 9,810 9,920 3,000
2026/05/26 9,900 10,290 9,900 9,960 2,700
2026/05/25 9,910 9,910 9,810 9,880 1,200
2026/05/22 9,840 9,890 9,760 9,890 500
2026/05/21 9,940 9,940 9,700 9,730 2,800
2026/05/20 9,960 10,000 9,800 9,900 800
2026/05/19 10,140 10,140 9,890 9,930 900
2026/05/18 10,200 10,200 9,830 10,060 2,500
2026/05/15 9,970 10,690 9,970 10,230 6,800
2026/05/14 10,110 10,110 9,830 9,930 2,100
2026/05/13 10,350 10,350 10,110 10,110 1,100
2026/05/12 10,400 10,400 10,300 10,320 600
2026/05/11 10,300 10,450 10,300 10,360 1,400
2026/05/08 10,460 10,460 10,270 10,270 2,100
2026/05/07 10,690 10,690 10,410 10,510 4,000
2026/05/01 10,540 10,540 10,220 10,460 4,600
2026/04/30 10,400 10,720 10,400 10,510 6,000
2026/04/28 10,490 10,490 10,300 10,400 500
2026/04/27 10,390 10,440 10,300 10,300 3,000
2026/04/24 10,320 10,370 10,300 10,370 1,400
2026/04/23 10,610 10,640 10,250 10,340 5,300
2026/04/22 10,880 10,890 10,570 10,600 3,500
2026/04/21 10,830 10,830 10,710 10,790 1,100
2026/04/20 11,270 11,270 10,830 10,830 2,400
2026/04/17 11,300 11,500 11,260 11,270 3,300
2026/04/16 11,090 11,180 11,000 11,180 1,300
2026/04/15 11,300 11,300 10,750 11,000 2,200
2026/04/14 11,150 11,300 11,150 11,300 1,600
2026/04/13 11,100 11,140 10,860 11,140 2,000
2026/04/10 11,000 11,050 10,740 10,860 2,100
2026/04/09 10,900 11,000 10,710 11,000 2,600
2026/04/08 10,870 10,870 10,610 10,760 1,200
2026/04/07 10,700 10,700 10,570 10,570 300
2026/04/06 10,480 10,700 10,480 10,550 1,800
2026/04/03 10,410 10,540 10,380 10,480 1,400
2026/03/27 11,550 11,550 10,900 10,920 5,600
2026/03/26 11,100 11,300 11,100 11,250 2,700
2026/03/25 11,100 11,240 11,000 11,120 8,200
2026/03/24 11,020 11,180 10,910 11,010 5,200
2026/03/23 10,800 10,900 10,800 10,900 1,200
2026/03/19 11,100 11,200 10,920 11,020 6,600
2026/03/18 11,100 11,150 11,060 11,100 2,800
2026/03/17 11,130 11,180 11,010 11,030 3,400
2026/03/16 11,050 11,130 11,030 11,120 1,100
2026/03/13 11,290 11,340 11,130 11,220 5,400
2026/03/12 11,130 11,450 11,090 11,400 3,500
2026/03/11 11,400 11,400 11,400 11,400 100
2026/03/10 11,490 11,490 11,490 11,490 100
2026/03/09 11,080 11,280 11,000 11,120 3,100
2026/03/06 11,380 11,380 11,220 11,300 1,500
2026/03/05 11,160 11,350 11,160 11,340 2,100
2026/03/04 11,300 11,300 11,010 11,080 5,800
2026/03/03 11,400 11,400 11,130 11,300 2,600
2026/03/02 11,320 11,660 11,290 11,290 5,000
2026/02/27 11,250 11,610 11,100 11,440 11,700
2026/02/26 11,100 11,200 11,000 11,070 5,800
2026/02/25 11,300 11,300 10,880 10,950 6,600
2026/02/24 11,160 11,520 11,140 11,140 6,400
2026/02/20 11,140 11,140 11,040 11,100 1,800
2026/02/19 11,130 11,470 11,100 11,180 7,300
2026/02/18 11,100 11,170 11,060 11,170 3,100
2026/02/17 11,200 11,380 11,010 11,010 7,700
2026/02/16 11,310 11,310 11,110 11,200 1,800
2026/02/13 11,200 11,200 11,010 11,200 8,600
2026/02/12 11,570 11,570 10,820 11,200 12,700
2026/02/10 11,430 11,670 11,260 11,670 5,500
2026/02/09 11,130 11,430 11,130 11,390 2,500
2026/02/06 11,180 11,390 11,100 11,390 5,800
2026/02/05 11,150 11,400 11,100 11,200 6,600
2026/02/04 11,110 11,190 11,000 11,090 8,100
2026/02/03 10,990 11,140 10,940 11,130 6,700
2026/02/02 10,790 10,950 10,710 10,890 4,100
2026/01/30 10,760 10,790 10,670 10,670 2,600
2026/01/29 10,800 10,890 10,650 10,760 4,500
2026/01/28 10,650 10,660 10,450 10,660 4,300
2026/01/27 10,830 10,830 10,660 10,750 5,700
2026/01/26 10,870 10,870 10,720 10,750 3,000
2026/01/23 10,950 10,960 10,810 10,870 4,700
2026/01/22 10,950 11,050 10,920 10,970 2,600
2026/01/21 10,920 10,980 10,880 10,940 1,800
2026/01/20 11,160 11,160 11,020 11,030 1,900
2026/01/19 11,200 11,200 11,030 11,160 1,900
2026/01/16 11,310 11,310 11,160 11,160 600
2026/01/15 11,050 11,310 10,960 11,130 6,000
2026/01/14 11,050 11,150 10,980 11,050 4,800
2026/01/13 11,560 11,560 10,900 11,050 14,000
2026/01/09 11,080 11,390 11,070 11,390 2,600
2026/01/08 11,290 11,380 10,770 11,020 4,900
2026/01/07 11,300 11,630 11,200 11,400 7,700
2026/01/06 11,140 11,300 11,050 11,300 8,200
2026/01/05 11,120 11,360 10,870 11,060 5,100
2025/12/30 11,020 11,400 11,020 11,120 2,100
2025/12/29 11,180 11,220 10,990 11,220 8,300
2025/12/26 10,680 10,900 10,680 10,880 2,800
2025/12/25 10,520 10,750 10,410 10,730 900
2025/12/24 10,770 10,870 10,520 10,710 4,200
2025/12/23 10,510 10,850 10,510 10,790 7,300
2025/12/22 10,770 10,780 10,450 10,510 4,000
2025/12/19 10,200 10,780 10,120 10,780 3,700
2025/12/18 10,540 11,290 10,310 10,310 8,200
2025/12/17 10,420 10,590 10,210 10,590 4,100
2025/12/16 10,030 10,440 9,890 10,420 2,100
2025/12/15 10,020 10,240 9,990 10,070 1,600
2025/12/12 10,100 10,200 9,960 10,100 4,000
2025/12/11 10,110 10,130 9,980 10,100 1,300
2025/12/10 10,100 10,190 10,100 10,110 700
2025/12/09 10,480 10,480 10,010 10,210 3,000
2025/12/08 10,550 10,550 10,230 10,520 1,300
2025/12/05 10,630 10,630 10,390 10,450 2,900
2025/12/04 10,180 10,600 10,180 10,600 4,600
2025/12/03 9,950 10,150 9,950 10,150 4,700
2025/12/02 9,750 9,960 9,740 9,950 4,800
2025/12/01 9,830 9,830 9,690 9,750 700
2025/11/28 9,710 9,800 9,700 9,740 1,600
2025/11/27 9,640 9,700 9,640 9,700 3,900
2025/11/26 9,480 9,590 9,480 9,590 2,400
2025/11/25 9,370 9,430 9,290 9,430 9,300
2025/11/21 9,340 9,470 9,340 9,420 2,700
2025/11/20 9,300 9,370 9,230 9,300 4,000
2025/11/19 9,210 9,350 9,190 9,280 10,500
2025/11/18 9,450 9,450 9,310 9,310 1,400
2025/11/17 9,350 9,580 9,330 9,450 4,300
2025/11/14 9,260 9,380 9,240 9,350 800
2025/11/13 9,250 9,390 9,250 9,390 1,100
2025/11/12 9,280 9,390 9,200 9,250 2,500
2025/11/11 9,300 9,390 9,250 9,390 1,000
2025/11/10 9,250 9,450 9,250 9,450 2,700
2025/11/07 9,040 9,300 9,030 9,250 5,100
2025/11/06 9,050 9,090 9,050 9,050 1,400
2025/11/05 9,020 9,080 9,020 9,050 2,800
2025/11/04 9,040 9,090 9,030 9,070 1,700
2025/10/31 9,020 9,080 9,000 9,070 2,600
2025/10/30 9,030 9,070 9,000 9,040 4,100
2025/10/29 9,050 9,080 9,010 9,070 4,000
2025/10/28 9,070 9,080 9,000 9,050 2,700
2025/10/27 9,080 9,080 8,980 9,070 5,800
2025/10/24 9,030 9,070 8,970 9,020 4,100
2025/10/23 9,010 9,070 9,010 9,050 1,500
2025/10/22 9,000 9,090 8,970 9,000 2,300
2025/10/21 8,980 9,070 8,940 9,060 2,400
2025/10/20 8,920 9,000 8,920 8,980 1,600
2025/10/17 8,900 8,980 8,840 8,880 1,000
2025/10/16 8,990 9,000 8,910 9,000 600
2025/10/15 8,990 9,000 8,960 8,960 400
2025/10/14 8,940 9,000 8,890 8,950 900
2025/10/10 9,020 9,090 9,000 9,050 1,800
2025/10/09 9,000 9,090 8,860 9,080 3,000
2025/10/08 9,010 9,010 8,900 9,000 2,600
2025/10/07 9,060 9,090 8,970 8,970 3,900
2025/10/06 9,000 9,000 8,950 9,000 1,400
2025/10/03 9,000 9,010 8,900 9,000 2,900
2025/10/02 8,920 9,090 8,910 9,090 2,200
2025/10/01 8,890 8,890 8,760 8,840 2,600
2025/09/30 8,900 9,040 8,870 8,920 14,200
2025/09/29 9,110 9,130 9,040 9,100 4,000
2025/09/26 9,000 9,030 8,990 9,000 1,700
2025/09/25 9,070 9,090 9,000 9,000 2,000
2025/09/24 9,150 9,150 9,070 9,070 2,000
2025/09/22 9,070 9,150 9,060 9,090 2,600
2025/09/19 9,100 9,140 9,000 9,070 2,800
2025/09/18 9,120 9,120 9,060 9,060 200
2025/09/17 9,100 9,100 9,000 9,100 500
2025/09/16 8,900 9,120 8,880 9,120 10,200
2025/09/12 9,100 9,100 9,040 9,100 1,900
2025/09/11 9,010 9,080 8,990 9,080 3,100
2025/09/10 8,950 9,040 8,890 9,030 1,500
2025/09/09 9,030 9,060 8,910 8,950 3,500
2025/09/08 8,810 9,060 8,810 9,060 3,700
2025/09/05 8,920 8,920 8,920 8,920 100
2025/09/04 9,000 9,000 8,910 8,980 800
2025/09/03 9,020 9,020 9,000 9,000 200
2025/09/02 9,120 9,120 9,030 9,030 500
2025/09/01 9,040 9,140 9,040 9,050 500
2025/08/29 9,040 9,040 9,040 9,040 100
2025/08/27 9,170 9,170 9,030 9,150 4,100
2025/08/26 8,900 8,900 8,900 8,900 300
2025/08/25 9,020 9,020 8,970 8,970 600
2025/08/22 9,100 9,100 9,060 9,060 200
2025/08/21 9,010 9,090 9,010 9,090 1,000
2025/08/20 9,000 9,010 9,000 9,010 200
2025/08/19 9,060 9,060 9,000 9,000 500
2025/08/18 9,080 9,080 8,920 9,010 1,200
2025/08/15 9,120 9,120 9,040 9,060 1,600
2025/08/14 9,070 9,140 8,990 9,140 2,600
2025/08/13 9,070 9,080 9,000 9,070 1,800
2025/08/12 8,980 9,070 8,780 9,070 2,600

このページの先頭へ