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
2001/12/27 2,500 2,600 2,500 2,550 4,000
2001/12/26 2,480 2,480 2,480 2,480 2,000
2001/12/25 2,500 2,500 2,480 2,480 2,000
2001/12/21 2,480 2,480 2,480 2,480 3,000
2001/12/20 2,410 2,410 2,410 2,410 1,000
2001/12/18 2,350 2,350 2,350 2,350 1,000
2001/12/17 2,350 2,350 2,350 2,350 1,000
2001/12/13 2,360 2,360 2,360 2,360 1,000
2001/12/12 2,350 2,360 2,350 2,350 4,000
2001/12/11 2,350 2,350 2,350 2,350 2,000
2001/12/06 2,350 2,350 2,350 2,350 2,000
2001/11/30 2,350 2,350 2,350 2,350 2,000
2001/11/28 2,500 2,500 2,500 2,500 4,000
2001/11/27 2,430 2,500 2,430 2,500 2,000
2001/11/16 2,400 2,400 2,350 2,400 22,000
2001/11/15 2,400 2,400 2,400 2,400 1,000
2001/11/13 2,400 2,400 2,400 2,400 1,000
2001/11/09 2,350 2,350 2,350 2,350 2,000
2001/11/08 2,350 2,350 2,350 2,350 1,000
2001/10/29 2,400 2,400 2,400 2,400 4,000
2001/10/26 2,400 2,400 2,400 2,400 2,000
2001/10/25 2,400 2,400 2,400 2,400 17,000
2001/10/19 2,350 2,350 2,350 2,350 1,000
2001/10/17 2,300 2,300 2,300 2,300 4,000
2001/10/16 2,380 2,380 2,310 2,310 21,000
2001/10/15 2,400 2,400 2,310 2,310 2,000
2001/10/12 2,400 2,400 2,310 2,310 2,000
2001/10/11 2,310 2,310 2,310 2,310 1,000
2001/10/05 2,420 2,420 2,400 2,400 20,000
2001/10/04 2,330 2,330 2,300 2,300 18,000
2001/09/27 2,500 2,500 2,500 2,500 5,000
2001/09/26 2,500 2,500 2,500 2,500 1,000
2001/09/25 2,450 2,450 2,450 2,450 1,000
2001/09/19 2,470 2,470 2,470 2,470 1,000
2001/09/13 2,450 2,600 2,450 2,600 2,000
2001/09/10 2,600 2,600 2,600 2,600 1,000
2001/09/06 2,700 2,700 2,650 2,700 4,000
2001/09/05 2,700 2,700 2,680 2,700 5,000
2001/09/04 2,700 2,700 2,700 2,700 4,000
2001/08/30 2,700 2,700 2,680 2,700 11,000
2001/08/29 2,700 2,700 2,700 2,700 1,000
2001/08/28 2,800 2,800 2,700 2,700 6,000
2001/08/27 2,660 2,810 2,660 2,800 17,000
2001/08/24 2,640 2,650 2,600 2,600 10,000
2001/08/23 2,600 2,600 2,600 2,600 1,000
2001/08/17 2,600 2,600 2,600 2,600 1,000
2001/08/16 2,600 2,600 2,600 2,600 3,000
2001/08/15 2,550 2,600 2,550 2,600 13,000
2001/08/14 2,550 2,550 2,550 2,550 2,000
2001/08/09 2,500 2,550 2,500 2,550 12,000
2001/08/08 2,500 2,500 2,500 2,500 2,000
2001/08/03 2,500 2,500 2,500 2,500 2,000
2001/08/01 2,500 2,500 2,500 2,500 1,000
2001/07/31 2,440 2,500 2,440 2,500 24,000
2001/07/30 2,400 2,400 2,400 2,400 13,000
2001/07/27 2,400 2,440 2,400 2,400 9,000
2001/07/25 2,350 2,350 2,350 2,350 4,000
2001/07/24 2,350 2,350 2,350 2,350 1,000
2001/07/23 2,350 2,350 2,350 2,350 1,000
2001/07/19 2,350 2,350 2,350 2,350 2,000
2001/07/18 2,290 2,350 2,290 2,350 6,000
2001/07/17 2,300 2,300 2,300 2,300 1,000
2001/07/12 2,300 2,350 2,300 2,350 2,000
2001/07/10 2,300 2,300 2,300 2,300 1,000
2001/07/09 2,300 2,300 2,300 2,300 1,000
2001/06/29 2,350 2,350 2,350 2,350 1,000
2001/06/27 2,350 2,350 2,350 2,350 3,000
2001/06/22 2,350 2,350 2,350 2,350 1,000
2001/06/19 2,400 2,400 2,400 2,400 3,000
2001/06/18 2,200 2,380 2,200 2,380 3,000
2001/06/13 2,350 2,350 2,350 2,350 1,000
2001/06/06 2,500 2,500 2,500 2,500 10,000
2001/06/05 2,500 2,500 2,500 2,500 1,000
2001/05/28 2,560 2,560 2,520 2,530 8,000
2001/05/25 2,490 2,550 2,490 2,550 13,000
2001/05/24 2,300 2,300 2,300 2,300 1,000
2001/05/23 2,300 2,300 2,300 2,300 2,000
2001/05/18 2,210 2,210 2,210 2,210 2,000
2001/05/16 2,300 2,300 2,290 2,290 7,000
2001/05/15 2,250 2,290 2,250 2,290 4,000
2001/05/14 2,210 2,250 2,210 2,250 6,000
2001/05/11 2,200 2,200 2,200 2,200 5,000
2001/05/10 2,150 2,200 2,150 2,200 3,000
2001/05/09 2,150 2,150 2,150 2,150 8,000
2001/05/08 2,100 2,100 2,100 2,100 1,000
2001/05/02 2,150 2,150 2,100 2,150 13,000
2001/05/01 2,110 2,150 2,110 2,150 3,000
2001/04/27 2,110 2,110 2,110 2,110 2,000
2001/04/26 2,080 2,090 2,080 2,080 6,000
2001/04/25 2,100 2,100 2,080 2,080 4,000
2001/04/23 2,000 2,000 2,000 2,000 3,000
2001/04/20 2,000 2,000 2,000 2,000 1,000
2001/04/19 2,010 2,010 2,010 2,010 1,000
2001/04/18 2,050 2,050 2,050 2,050 1,000
2001/03/26 2,000 2,000 2,000 2,000 1,000
2001/03/22 2,000 2,000 2,000 2,000 6,000
2001/03/21 1,970 2,000 1,970 2,000 3,000
2001/03/06 2,020 2,020 2,020 2,020 4,000
2001/03/05 2,020 2,020 2,020 2,020 2,000
2001/02/28 1,980 1,980 1,980 1,980 1,000
2001/02/05 1,810 2,100 1,810 2,100 2,000
2001/01/30 2,120 2,120 2,120 2,120 5,000
2001/01/29 2,120 2,120 2,120 2,120 1,000
2001/01/26 2,120 2,120 2,100 2,100 5,000
2001/01/18 2,120 2,120 2,120 2,120 1,000
2001/01/12 2,120 2,120 2,120 2,120 1,000
2001/01/11 2,120 2,120 2,100 2,120 4,000
2001/01/10 2,120 2,120 2,120 2,120 3,000
2001/01/09 2,120 2,120 2,120 2,120 7,000
2001/01/04 2,090 2,090 2,090 2,090 2,000

このページの先頭へ