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
2008/12/29 2,100 2,100 2,000 2,000 7,000
2008/12/24 2,100 2,100 2,100 2,100 1,000
2008/12/17 2,140 2,140 2,140 2,140 3,000
2008/12/16 2,080 2,140 2,080 2,140 4,000
2008/12/11 2,060 2,060 2,060 2,060 2,000
2008/12/10 2,170 2,170 2,120 2,120 2,000
2008/12/08 2,165 2,165 2,165 2,165 2,000
2008/12/05 2,200 2,200 2,160 2,165 5,000
2008/12/04 2,205 2,205 2,200 2,200 7,000
2008/12/03 2,200 2,200 2,200 2,200 1,000
2008/11/28 2,190 2,190 2,190 2,190 1,000
2008/11/25 2,150 2,150 2,150 2,150 1,000
2008/11/18 2,160 2,160 2,160 2,160 1,000
2008/11/06 2,110 2,110 2,110 2,110 1,000
2008/11/05 2,150 2,150 2,150 2,150 1,000
2008/11/04 2,100 2,100 2,100 2,100 1,000
2008/10/31 2,080 2,080 2,070 2,070 2,000
2008/10/30 2,000 2,000 2,000 2,000 1,000
2008/10/29 1,901 1,901 1,901 1,901 2,000
2008/10/28 1,920 1,920 1,900 1,900 3,000
2008/10/27 1,950 1,950 1,950 1,950 7,000
2008/10/24 1,980 1,980 1,950 1,950 4,000
2008/10/23 2,010 2,010 1,980 1,980 4,000
2008/10/22 2,030 2,030 2,030 2,030 1,000
2008/10/21 2,050 2,050 2,030 2,030 3,000
2008/10/20 2,225 2,225 2,100 2,100 2,000
2008/10/16 2,250 2,250 2,065 2,065 3,000
2008/10/14 2,475 2,475 2,475 2,475 1,000
2008/09/29 2,500 2,500 2,480 2,480 7,000
2008/09/26 2,500 2,500 2,500 2,500 4,000
2008/09/25 2,500 2,500 2,500 2,500 1,000
2008/09/24 2,500 2,500 2,500 2,500 1,000
2008/09/22 2,510 2,510 2,480 2,480 9,000
2008/09/19 2,500 2,500 2,500 2,500 1,000
2008/09/12 2,730 2,730 2,730 2,730 1,000
2008/09/04 2,745 2,745 2,745 2,745 2,000
2008/09/02 2,645 2,645 2,645 2,645 1,000
2008/09/01 2,640 2,640 2,640 2,640 3,000
2008/08/29 2,640 2,640 2,640 2,640 1,000
2008/08/22 2,435 2,435 2,430 2,430 4,000
2008/08/21 2,510 2,510 2,430 2,430 2,000
2008/08/20 2,610 2,610 2,585 2,585 3,000
2008/08/19 2,885 2,885 2,885 2,885 1,000
2008/08/15 2,925 2,925 2,925 2,925 1,000
2008/08/13 2,950 2,950 2,925 2,925 2,000
2008/08/12 2,950 2,950 2,950 2,950 1,000
2008/08/08 3,050 3,050 2,950 2,950 2,000
2008/08/06 3,050 3,050 3,050 3,050 2,000
2008/08/05 3,250 3,250 3,250 3,250 10,000
2008/07/30 2,800 2,800 2,800 2,800 1,000
2008/07/28 2,755 2,755 2,750 2,750 5,000
2008/07/25 2,750 2,750 2,750 2,750 1,000
2008/07/24 2,750 2,750 2,750 2,750 5,000
2008/07/16 2,750 2,750 2,750 2,750 2,000
2008/07/15 2,750 2,750 2,750 2,750 1,000
2008/07/08 2,750 2,750 2,750 2,750 1,000
2008/07/07 2,800 2,800 2,800 2,800 5,000
2008/07/03 2,805 2,805 2,805 2,805 1,000
2008/07/02 2,805 2,805 2,805 2,805 3,000
2008/06/30 2,805 2,805 2,805 2,805 1,000
2008/06/27 2,800 2,800 2,800 2,800 1,000
2008/06/19 2,770 2,770 2,770 2,770 3,000
2008/06/18 2,755 2,770 2,730 2,770 7,000
2008/06/17 2,800 2,800 2,750 2,750 5,000
2008/06/16 2,890 2,890 2,890 2,890 1,000
2008/06/13 2,890 2,890 2,890 2,890 4,000
2008/06/12 2,900 2,900 2,900 2,900 1,000
2008/06/11 2,870 2,900 2,870 2,900 4,000
2008/06/06 2,875 2,875 2,875 2,875 5,000
2008/06/05 2,850 2,850 2,850 2,850 3,000
2008/06/04 2,835 2,850 2,835 2,850 3,000
2008/06/03 2,780 2,830 2,780 2,830 8,000
2008/06/02 2,770 2,770 2,770 2,770 1,000
2008/05/30 2,770 2,770 2,770 2,770 4,000
2008/05/29 2,770 2,770 2,770 2,770 1,000
2008/05/28 2,680 2,715 2,680 2,690 8,000
2008/05/27 2,680 2,680 2,680 2,680 2,000
2008/05/26 2,645 2,645 2,645 2,645 2,000
2008/05/22 2,640 2,640 2,640 2,640 1,000
2008/05/21 2,645 2,645 2,640 2,640 2,000
2008/05/20 2,645 2,645 2,645 2,645 1,000
2008/05/19 2,645 2,645 2,640 2,645 6,000
2008/05/16 2,580 2,645 2,580 2,645 2,000
2008/05/15 2,700 2,700 2,700 2,700 1,000
2008/05/14 2,685 2,685 2,685 2,685 2,000
2008/05/09 2,685 2,685 2,685 2,685 1,000
2008/04/30 2,685 2,685 2,685 2,685 1,000
2008/04/28 2,845 2,845 2,685 2,805 5,000
2008/04/16 2,850 2,850 2,850 2,850 7,000
2008/04/04 2,965 2,970 2,965 2,970 7,000
2008/03/31 2,970 2,970 2,970 2,970 6,000
2008/03/28 2,960 2,970 2,960 2,970 2,000
2008/03/27 2,840 2,840 2,840 2,840 1,000
2008/03/26 2,800 2,800 2,800 2,800 9,000
2008/03/25 2,790 2,800 2,790 2,800 3,000
2008/03/24 2,770 2,790 2,770 2,790 5,000
2008/03/21 2,730 2,770 2,730 2,770 3,000
2008/03/19 2,700 2,750 2,700 2,705 7,000
2008/03/18 2,715 2,715 2,700 2,700 3,000
2008/03/17 2,715 2,715 2,715 2,715 2,000
2008/03/14 2,595 2,595 2,595 2,595 1,000
2008/03/13 2,480 2,555 2,480 2,555 8,000
2008/03/12 2,520 2,520 2,520 2,520 1,000
2008/03/11 2,500 2,520 2,500 2,520 3,000
2008/03/10 2,525 2,560 2,525 2,560 7,000
2008/03/07 2,705 2,750 2,705 2,715 5,000
2008/03/06 2,820 2,840 2,820 2,825 4,000
2008/03/05 2,900 2,940 2,900 2,940 2,000
2008/03/04 2,830 2,890 2,830 2,880 8,000
2008/03/03 2,900 2,900 2,900 2,900 5,000
2008/02/29 2,860 2,990 2,860 2,990 10,000
2008/02/28 2,900 2,910 2,900 2,900 12,000
2008/02/27 2,900 2,930 2,900 2,900 19,000
2008/02/26 2,900 2,900 2,900 2,900 5,000
2008/02/25 2,915 2,915 2,915 2,915 1,000
2008/02/22 2,940 2,980 2,940 2,980 3,000
2008/02/21 2,900 2,940 2,900 2,940 3,000
2008/02/20 2,860 2,860 2,860 2,860 1,000
2008/02/19 2,900 2,900 2,900 2,900 5,000
2008/02/18 2,900 2,900 2,900 2,900 1,000
2008/02/15 2,900 2,900 2,900 2,900 1,000
2008/02/14 2,905 2,905 2,905 2,905 1,000
2008/02/13 2,905 2,905 2,905 2,905 2,000
2008/02/12 2,905 2,905 2,905 2,905 1,000
2008/02/08 2,905 2,905 2,905 2,905 1,000
2008/02/07 2,900 2,900 2,900 2,900 2,000
2008/02/06 2,900 2,900 2,900 2,900 4,000
2008/02/05 2,990 2,990 2,990 2,990 4,000
2008/02/04 2,750 2,750 2,750 2,750 1,000
2008/02/01 2,745 2,745 2,745 2,745 2,000
2008/01/31 2,740 2,740 2,740 2,740 1,000
2008/01/30 2,740 2,740 2,735 2,735 2,000
2008/01/29 2,735 2,735 2,735 2,735 1,000
2008/01/28 2,720 2,730 2,720 2,730 2,000
2008/01/25 2,680 2,715 2,680 2,715 9,000
2008/01/24 2,690 2,700 2,680 2,685 8,000
2008/01/23 2,695 2,695 2,695 2,695 1,000
2008/01/22 2,695 2,700 2,695 2,700 2,000
2008/01/21 2,755 2,800 2,705 2,705 17,000
2008/01/18 2,805 2,805 2,750 2,750 6,000
2008/01/17 2,805 2,805 2,805 2,805 3,000
2008/01/16 2,810 2,810 2,765 2,765 7,000
2008/01/15 2,800 2,800 2,750 2,800 4,000
2008/01/11 2,805 2,805 2,760 2,800 12,000
2008/01/10 2,805 2,805 2,800 2,805 4,000
2008/01/09 2,805 2,805 2,800 2,805 4,000
2008/01/08 2,815 2,815 2,815 2,815 3,000
2008/01/07 2,800 2,820 2,780 2,820 4,000

このページの先頭へ