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
1996/12/27 2,360 2,370 2,330 2,330 13,000
1996/12/26 2,320 2,350 2,320 2,350 3,000
1996/12/25 2,320 2,320 2,320 2,320 1,000
1996/12/24 2,360 2,360 2,350 2,350 4,000
1996/12/20 2,360 2,360 2,360 2,360 2,000
1996/12/19 2,350 2,350 2,350 2,350 2,000
1996/12/17 2,290 2,300 2,290 2,300 9,000
1996/12/12 2,400 2,410 2,400 2,410 3,000
1996/12/11 2,340 2,400 2,340 2,400 6,000
1996/12/10 2,340 2,340 2,300 2,340 6,000
1996/12/09 2,350 2,350 2,340 2,340 6,000
1996/12/06 2,350 2,350 2,350 2,350 6,000
1996/12/05 2,360 2,360 2,350 2,350 11,000
1996/12/04 2,370 2,370 2,350 2,350 5,000
1996/12/03 2,370 2,370 2,370 2,370 3,000
1996/12/02 2,370 2,370 2,370 2,370 2,000
1996/11/29 2,370 2,370 2,370 2,370 3,000
1996/11/28 2,390 2,390 2,390 2,390 1,000
1996/11/27 2,430 2,450 2,410 2,440 11,000
1996/11/26 2,410 2,410 2,410 2,410 3,000
1996/11/25 2,420 2,420 2,410 2,410 5,000
1996/11/22 2,400 2,400 2,400 2,400 4,000
1996/11/21 2,400 2,400 2,390 2,390 4,000
1996/11/20 2,400 2,400 2,400 2,400 2,000
1996/11/19 2,390 2,390 2,390 2,390 1,000
1996/11/18 2,390 2,390 2,390 2,390 1,000
1996/11/15 2,370 2,380 2,370 2,380 6,000
1996/11/14 2,450 2,450 2,370 2,370 4,000
1996/11/13 2,450 2,450 2,450 2,450 1,000
1996/11/12 2,450 2,450 2,450 2,450 1,000
1996/11/11 2,450 2,450 2,450 2,450 2,000
1996/11/07 2,440 2,460 2,440 2,460 7,000
1996/11/06 2,420 2,420 2,420 2,420 1,000
1996/11/05 2,420 2,420 2,420 2,420 1,000
1996/11/01 2,460 2,460 2,420 2,420 12,000
1996/10/31 2,460 2,460 2,460 2,460 1,000
1996/10/30 2,460 2,460 2,460 2,460 1,000
1996/10/29 2,500 2,550 2,500 2,540 11,000
1996/10/28 2,490 2,500 2,490 2,500 2,000
1996/10/25 2,470 2,500 2,470 2,500 5,000
1996/10/24 2,500 2,510 2,460 2,510 10,000
1996/10/23 2,500 2,500 2,500 2,500 2,000
1996/10/22 2,500 2,510 2,500 2,510 10,000
1996/10/21 2,510 2,510 2,510 2,510 3,000
1996/10/18 2,510 2,510 2,510 2,510 1,000
1996/10/17 2,500 2,500 2,490 2,500 4,000
1996/10/16 2,500 2,500 2,500 2,500 5,000
1996/10/15 2,500 2,500 2,500 2,500 5,000
1996/10/14 2,520 2,520 2,500 2,500 9,000
1996/10/11 2,540 2,540 2,520 2,520 22,000
1996/10/09 2,500 2,500 2,500 2,500 2,000
1996/10/08 2,540 2,540 2,540 2,540 2,000
1996/10/07 2,540 2,540 2,540 2,540 2,000
1996/10/04 2,540 2,540 2,540 2,540 2,000
1996/10/03 2,570 2,570 2,530 2,540 9,000
1996/10/02 2,620 2,620 2,570 2,570 3,000
1996/10/01 2,640 2,640 2,640 2,640 2,000
1996/09/30 2,590 2,640 2,590 2,640 11,000
1996/09/27 2,590 2,590 2,590 2,590 6,000
1996/09/26 2,570 2,570 2,570 2,570 2,000
1996/09/24 2,540 2,550 2,540 2,550 2,000
1996/09/20 2,550 2,550 2,550 2,550 3,000
1996/09/19 2,550 2,550 2,550 2,550 3,000
1996/09/18 2,570 2,570 2,550 2,550 3,000
1996/09/17 2,570 2,570 2,570 2,570 1,000
1996/09/13 2,600 2,600 2,600 2,600 6,000
1996/09/12 2,600 2,600 2,600 2,600 3,000
1996/09/11 2,600 2,600 2,600 2,600 1,000
1996/09/10 2,650 2,650 2,640 2,650 78,000
1996/09/09 2,640 2,650 2,640 2,650 7,000
1996/09/06 2,640 2,640 2,640 2,640 6,000
1996/09/05 2,630 2,640 2,630 2,640 5,000
1996/09/04 2,630 2,640 2,630 2,640 7,000
1996/09/03 2,640 2,640 2,630 2,630 4,000
1996/09/02 2,640 2,640 2,640 2,640 5,000
1996/08/30 2,630 2,640 2,630 2,640 4,000
1996/08/29 2,610 2,630 2,600 2,630 15,000
1996/08/28 2,610 2,620 2,590 2,610 29,000
1996/08/27 2,620 2,640 2,610 2,620 14,000
1996/08/26 2,620 2,640 2,610 2,610 11,000
1996/08/23 2,640 2,640 2,620 2,620 7,000
1996/08/22 2,620 2,640 2,620 2,640 8,000
1996/08/21 2,610 2,620 2,610 2,620 6,000
1996/08/20 2,650 2,650 2,610 2,610 8,000
1996/08/19 2,640 2,650 2,640 2,650 3,000
1996/08/16 2,640 2,640 2,640 2,640 3,000
1996/08/15 2,630 2,630 2,610 2,630 9,000
1996/08/14 2,630 2,630 2,620 2,620 5,000
1996/08/13 2,630 2,630 2,620 2,630 6,000
1996/08/12 2,610 2,630 2,610 2,630 6,000
1996/08/09 2,630 2,630 2,630 2,630 5,000
1996/08/08 2,640 2,640 2,630 2,630 5,000
1996/08/06 2,640 2,640 2,640 2,640 4,000
1996/08/05 2,640 2,640 2,640 2,640 1,000
1996/08/02 2,640 2,640 2,640 2,640 3,000
1996/08/01 2,600 2,640 2,600 2,640 25,000
1996/07/31 2,610 2,610 2,610 2,610 1,000
1996/07/30 2,620 2,620 2,620 2,620 1,000
1996/07/29 2,630 2,630 2,600 2,600 13,000
1996/07/26 2,610 2,610 2,610 2,610 1,000
1996/07/25 2,650 2,650 2,620 2,630 10,000
1996/07/24 2,680 2,680 2,610 2,610 19,000
1996/07/23 2,660 2,660 2,650 2,650 3,000
1996/07/18 2,700 2,700 2,700 2,700 1,000
1996/07/17 2,670 2,700 2,670 2,700 3,000
1996/07/16 2,650 2,700 2,650 2,660 13,000
1996/07/12 2,700 2,710 2,650 2,650 27,000
1996/07/09 2,690 2,690 2,690 2,690 3,000
1996/07/08 2,690 2,690 2,660 2,660 2,000
1996/07/05 2,720 2,720 2,700 2,700 3,000
1996/07/04 2,620 2,700 2,620 2,700 7,000
1996/07/03 2,610 2,620 2,610 2,620 13,000
1996/07/02 2,600 2,620 2,600 2,610 11,000
1996/07/01 2,660 2,660 2,620 2,640 18,000
1996/06/28 2,730 2,730 2,650 2,650 9,000
1996/06/27 2,660 2,790 2,660 2,770 21,000
1996/06/26 2,640 2,650 2,600 2,650 22,000
1996/06/25 2,560 2,600 2,560 2,600 6,000
1996/06/24 2,560 2,560 2,560 2,560 1,000
1996/06/21 2,550 2,550 2,520 2,520 4,000
1996/06/20 2,500 2,500 2,480 2,500 10,000
1996/06/19 2,530 2,530 2,500 2,500 7,000
1996/06/18 2,610 2,610 2,500 2,530 18,000
1996/06/17 2,620 2,620 2,610 2,610 8,000
1996/06/13 2,620 2,620 2,620 2,620 3,000
1996/06/12 2,620 2,620 2,620 2,620 6,000
1996/06/11 2,620 2,620 2,620 2,620 6,000
1996/06/10 2,640 2,640 2,620 2,620 2,000
1996/06/06 2,650 2,650 2,640 2,650 11,000
1996/06/05 2,650 2,650 2,650 2,650 7,000
1996/06/04 2,650 2,650 2,630 2,630 8,000
1996/06/03 2,650 2,650 2,650 2,650 7,000
1996/05/31 2,650 2,650 2,650 2,650 11,000
1996/05/30 2,650 2,650 2,650 2,650 11,000
1996/05/29 2,650 2,650 2,650 2,650 20,000
1996/05/28 2,650 2,650 2,650 2,650 18,000
1996/05/27 2,650 2,650 2,650 2,650 8,000
1996/05/24 2,650 2,650 2,620 2,650 40,000
1996/05/23 2,660 2,660 2,650 2,650 9,000
1996/05/22 2,640 2,650 2,640 2,650 16,000
1996/05/21 2,610 2,640 2,610 2,640 6,000
1996/05/20 2,650 2,650 2,650 2,650 2,000
1996/05/17 2,580 2,650 2,580 2,650 29,000
1996/05/16 2,580 2,580 2,550 2,580 4,000
1996/05/15 2,590 2,590 2,590 2,590 5,000
1996/05/14 2,590 2,590 2,590 2,590 11,000
1996/05/13 2,600 2,600 2,590 2,590 7,000
1996/05/10 2,590 2,610 2,590 2,600 15,000
1996/05/09 2,580 2,600 2,580 2,590 5,000
1996/05/08 2,510 2,630 2,510 2,600 20,000
1996/05/07 2,520 2,520 2,430 2,500 15,000
1996/05/02 2,460 2,520 2,460 2,520 8,000
1996/05/01 2,440 2,460 2,440 2,460 3,000
1996/04/30 2,470 2,470 2,470 2,470 1,000
1996/04/26 2,430 2,470 2,430 2,470 11,000
1996/04/25 2,400 2,400 2,390 2,400 13,000
1996/04/24 2,400 2,400 2,350 2,400 16,000
1996/04/23 2,400 2,400 2,400 2,400 6,000
1996/04/22 2,400 2,400 2,400 2,400 2,000
1996/04/19 2,430 2,430 2,430 2,430 5,000
1996/04/18 2,430 2,430 2,430 2,430 6,000
1996/04/17 2,430 2,430 2,400 2,430 8,000
1996/04/16 2,390 2,400 2,390 2,400 23,000
1996/04/15 2,400 2,400 2,390 2,390 6,000
1996/04/12 2,390 2,390 2,390 2,390 1,000
1996/04/11 2,430 2,430 2,410 2,410 2,000
1996/04/09 2,400 2,450 2,400 2,450 2,000
1996/04/05 2,280 2,350 2,280 2,350 7,000
1996/04/04 2,350 2,350 2,230 2,280 9,000
1996/04/03 2,350 2,350 2,340 2,350 4,000
1996/04/02 2,340 2,350 2,340 2,350 6,000
1996/04/01 2,280 2,330 2,280 2,330 7,000
1996/03/29 2,260 2,300 2,260 2,270 9,000
1996/03/28 2,270 2,270 2,250 2,250 99,000
1996/03/26 2,250 2,250 2,250 2,250 5,000
1996/03/25 2,250 2,250 2,250 2,250 2,000
1996/03/22 2,240 2,250 2,240 2,250 5,000
1996/03/21 2,250 2,250 2,240 2,240 8,000
1996/03/19 2,250 2,250 2,250 2,250 2,000
1996/03/18 2,250 2,250 2,250 2,250 3,000
1996/03/13 2,250 2,250 2,250 2,250 3,000
1996/03/06 2,300 2,300 2,300 2,300 2,000
1996/03/05 2,350 2,350 2,320 2,320 9,000
1996/03/04 2,350 2,350 2,350 2,350 2,000
1996/03/01 2,330 2,350 2,330 2,340 6,000
1996/02/29 2,340 2,340 2,340 2,340 2,000
1996/02/28 2,330 2,340 2,330 2,340 4,000
1996/02/27 2,330 2,330 2,330 2,330 1,000
1996/02/26 2,320 2,320 2,320 2,320 16,000
1996/02/23 2,300 2,300 2,300 2,300 9,000
1996/02/22 2,350 2,350 2,350 2,350 3,000
1996/02/20 2,420 2,420 2,420 2,420 5,000
1996/02/16 2,400 2,400 2,400 2,400 1,000
1996/02/15 2,390 2,400 2,370 2,370 11,000
1996/02/14 2,390 2,450 2,390 2,450 11,000
1996/02/13 2,390 2,390 2,390 2,390 2,000
1996/02/08 2,390 2,390 2,390 2,390 4,000
1996/02/06 2,490 2,490 2,490 2,490 1,000
1996/02/02 2,400 2,480 2,400 2,480 3,000
1996/02/01 2,360 2,380 2,360 2,380 4,000
1996/01/31 2,360 2,360 2,300 2,360 11,000
1996/01/30 2,360 2,370 2,350 2,360 10,000
1996/01/29 2,370 2,370 2,360 2,360 5,000
1996/01/26 2,420 2,420 2,360 2,360 5,000
1996/01/25 2,420 2,450 2,420 2,440 15,000
1996/01/19 2,540 2,540 2,500 2,500 5,000
1996/01/18 2,510 2,650 2,500 2,540 30,000
1996/01/17 2,450 2,500 2,450 2,490 10,000
1996/01/16 2,290 2,350 2,290 2,330 44,000
1996/01/12 2,300 2,300 2,290 2,290 8,000
1996/01/11 2,300 2,300 2,290 2,290 7,000
1996/01/10 2,300 2,300 2,280 2,300 10,000
1996/01/09 2,300 2,300 2,280 2,300 15,000
1996/01/08 2,340 2,340 2,300 2,310 7,000
1996/01/05 2,310 2,340 2,310 2,340 7,000
1996/01/04 2,300 2,300 2,300 2,300 4,000

このページの先頭へ