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
2009/12/28 2,690 2,690 2,690 2,690 1,000
2009/12/17 2,755 2,755 2,755 2,755 2,000
2009/12/16 2,755 2,755 2,755 2,755 1,000
2009/12/15 2,755 2,755 2,755 2,755 1,000
2009/12/10 2,400 2,400 2,400 2,400 1,000
2009/12/08 2,400 2,400 2,400 2,400 1,000
2009/12/07 2,400 2,400 2,380 2,380 3,000
2009/12/04 2,400 2,400 2,400 2,400 2,000
2009/12/03 2,400 2,400 2,400 2,400 1,000
2009/12/01 2,400 2,400 2,400 2,400 3,000
2009/11/30 2,400 2,400 2,400 2,400 2,000
2009/11/27 2,480 2,480 2,400 2,400 2,000
2009/11/19 2,400 2,400 2,400 2,400 1,000
2009/11/18 2,400 2,400 2,400 2,400 3,000
2009/11/12 2,420 2,420 2,420 2,420 1,000
2009/11/11 2,420 2,420 2,420 2,420 1,000
2009/11/10 2,400 2,400 2,400 2,400 5,000
2009/11/09 2,400 2,400 2,400 2,400 2,000
2009/11/05 2,390 2,390 2,390 2,390 3,000
2009/11/04 2,390 2,390 2,390 2,390 1,000
2009/10/28 2,280 2,300 2,280 2,300 2,000
2009/10/27 2,400 2,400 2,390 2,390 6,000
2009/10/23 2,440 2,440 2,390 2,390 2,000
2009/10/21 2,385 2,415 2,385 2,415 2,000
2009/10/20 2,345 2,345 2,345 2,345 1,000
2009/10/16 2,330 2,330 2,265 2,265 3,000
2009/10/15 2,295 2,295 2,295 2,295 1,000
2009/10/14 2,315 2,315 2,315 2,315 2,000
2009/10/13 2,280 2,280 2,280 2,280 1,000
2009/10/08 2,520 2,520 2,360 2,360 3,000
2009/10/02 2,520 2,520 2,520 2,520 3,000
2009/09/28 2,520 2,520 2,520 2,520 5,000
2009/09/25 2,520 2,520 2,520 2,520 2,000
2009/09/24 2,500 2,520 2,500 2,520 4,000
2009/09/16 2,400 2,400 2,400 2,400 1,000
2009/09/14 2,500 2,500 2,500 2,500 1,000
2009/09/11 2,340 2,470 2,340 2,470 4,000
2009/09/10 2,355 2,355 2,355 2,355 1,000
2009/09/09 2,395 2,395 2,395 2,395 3,000
2009/09/08 2,520 2,520 2,520 2,520 1,000
2009/09/04 2,565 2,565 2,565 2,565 2,000
2009/09/03 2,405 2,485 2,405 2,485 3,000
2009/08/28 2,395 2,395 2,390 2,390 3,000
2009/08/27 2,390 2,390 2,390 2,390 1,000
2009/08/25 2,375 2,375 2,375 2,375 1,000
2009/08/21 2,375 2,375 2,365 2,370 3,000
2009/08/20 2,300 2,300 2,300 2,300 1,000
2009/08/18 2,300 2,300 2,300 2,300 1,000
2009/08/17 2,395 2,395 2,360 2,360 2,000
2009/08/14 2,360 2,360 2,360 2,360 1,000
2009/08/12 2,285 2,285 2,285 2,285 1,000
2009/08/11 2,270 2,270 2,270 2,270 2,000
2009/08/10 2,320 2,350 2,310 2,350 4,000
2009/08/06 2,240 2,240 2,240 2,240 1,000
2009/08/05 2,200 2,200 2,200 2,200 5,000
2009/08/04 2,200 2,200 2,200 2,200 4,000
2009/08/03 2,350 2,350 2,270 2,270 7,000
2009/07/30 2,510 2,510 2,470 2,470 4,000
2009/07/28 2,740 2,800 2,700 2,700 16,000
2009/07/27 2,640 2,700 2,640 2,700 15,000
2009/07/23 2,640 2,640 2,640 2,640 1,000
2009/07/21 2,850 2,850 2,850 2,850 1,000
2009/07/17 2,850 2,850 2,850 2,850 4,000
2009/07/16 2,850 2,850 2,850 2,850 1,000
2009/07/14 2,850 2,850 2,850 2,850 1,000
2009/07/08 2,980 2,980 2,980 2,980 1,000
2009/07/07 2,900 2,900 2,900 2,900 2,000
2009/07/02 2,500 2,500 2,500 2,500 1,000
2009/07/01 2,500 2,500 2,500 2,500 1,000
2009/06/26 2,400 2,400 2,400 2,400 1,000
2009/06/24 2,300 2,300 2,300 2,300 1,000
2009/06/22 2,245 2,245 2,245 2,245 1,000
2009/06/16 2,300 2,300 2,255 2,255 2,000
2009/06/15 2,300 2,300 2,300 2,300 2,000
2009/06/05 2,215 2,215 2,215 2,215 1,000
2009/06/04 2,225 2,225 2,215 2,215 2,000
2009/06/03 2,205 2,205 2,205 2,205 2,000
2009/05/28 2,205 2,205 2,205 2,205 4,000
2009/05/27 2,205 2,205 2,205 2,205 1,000
2009/05/25 2,200 2,200 2,200 2,200 3,000
2009/05/22 1,999 2,100 1,999 2,100 2,000
2009/05/21 1,882 1,994 1,882 1,994 3,000
2009/05/20 1,834 1,882 1,834 1,882 2,000
2009/05/19 1,810 1,810 1,810 1,810 1,000
2009/05/18 1,790 1,800 1,790 1,800 4,000
2009/05/11 1,730 1,760 1,730 1,760 4,000
2009/05/08 1,700 1,720 1,700 1,715 10,000
2009/05/07 1,754 1,754 1,690 1,700 9,000
2009/05/01 1,770 1,770 1,750 1,755 5,000
2009/04/30 1,833 1,833 1,833 1,833 3,000
2009/04/28 1,834 1,834 1,834 1,834 4,000
2009/04/27 1,820 1,820 1,820 1,820 4,000
2009/04/24 1,820 1,820 1,820 1,820 1,000
2009/04/21 1,775 1,775 1,775 1,775 1,000
2009/04/16 1,776 1,776 1,776 1,776 6,000
2009/04/15 1,840 1,841 1,840 1,840 3,000
2009/04/14 1,900 1,900 1,900 1,900 1,000
2009/04/09 2,000 2,000 2,000 2,000 1,000
2009/04/06 2,200 2,200 2,200 2,200 29,000
2009/04/03 2,020 2,180 2,020 2,180 2,000
2009/04/02 1,930 1,930 1,930 1,930 1,000
2009/04/01 1,750 1,750 1,749 1,749 5,000
2009/03/31 1,750 1,750 1,749 1,749 2,000
2009/03/30 1,800 1,800 1,750 1,750 3,000
2009/03/27 1,810 1,810 1,810 1,810 9,000
2009/03/24 1,801 1,850 1,800 1,850 3,000
2009/03/23 1,800 1,800 1,800 1,800 1,000
2009/03/10 1,950 1,950 1,950 1,950 1,000
2009/02/27 2,000 2,000 2,000 2,000 12,000
2009/02/26 2,000 2,000 2,000 2,000 4,000
2009/02/20 2,000 2,000 2,000 2,000 2,000
2009/02/16 2,010 2,020 2,000 2,000 8,000
2009/02/09 2,050 2,050 2,050 2,050 2,000
2009/02/05 2,080 2,080 2,080 2,080 1,000
2009/01/28 2,050 2,050 2,020 2,020 8,000
2009/01/20 2,050 2,050 2,050 2,050 1,000
2009/01/19 2,035 2,035 2,035 2,035 2,000
2009/01/16 2,035 2,035 2,035 2,035 1,000
2009/01/14 2,025 2,025 2,025 2,025 2,000

このページの先頭へ