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
2010/12/30 3,030 3,100 3,030 3,100 2,000
2010/12/29 3,050 3,050 3,050 3,050 1,000
2010/12/28 2,880 2,880 2,865 2,865 6,000
2010/12/27 0 0 0 2,865 0
2010/12/24 0 0 0 2,865 0
2010/12/22 2,895 2,895 2,865 2,865 2,000
2010/12/21 2,852 2,852 2,852 2,852 1,000
2010/12/20 0 0 0 2,902 0
2010/12/17 2,860 2,902 2,860 2,902 2,000
2010/12/16 0 0 0 3,100 0
2010/12/15 0 0 0 3,100 0
2010/12/14 3,100 3,100 3,100 3,100 4,000
2010/12/13 0 0 0 3,200 0
2010/12/10 3,000 3,200 3,000 3,200 13,000
2010/12/09 3,000 3,000 3,000 3,000 1,000
2010/12/08 0 0 0 2,810 0
2010/12/07 2,810 2,810 2,810 2,810 1,000
2010/12/06 0 0 0 2,810 0
2010/12/03 2,810 2,810 2,810 2,810 1,000
2010/12/02 2,810 2,810 2,810 2,810 1,000
2010/12/01 2,704 2,704 2,704 2,704 4,000
2010/11/30 2,533 2,533 2,533 2,533 1,000
2010/11/29 2,531 2,531 2,531 2,531 1,000
2010/11/26 0 0 0 2,524 0
2010/11/25 0 0 0 2,524 0
2010/11/24 0 0 0 2,524 0
2010/11/22 0 0 0 2,524 0
2010/11/19 0 0 0 2,524 0
2010/11/18 0 0 0 2,524 0
2010/11/17 0 0 0 2,524 0
2010/11/16 0 0 0 2,524 0
2010/11/15 2,524 2,524 2,524 2,524 2,000
2010/11/12 2,521 2,521 2,521 2,521 1,000
2010/11/11 0 0 0 2,520 0
2010/11/10 2,520 2,520 2,520 2,520 2,000
2010/11/09 0 0 0 2,513 0
2010/11/08 2,513 2,513 2,513 2,513 2,000
2010/11/05 2,513 2,513 2,513 2,513 1,000
2010/11/04 2,550 2,550 2,509 2,509 3,000
2010/11/02 2,500 2,500 2,500 2,500 3,000
2010/11/01 2,690 2,690 2,690 2,690 2,000
2010/10/29 2,745 2,745 2,690 2,690 2,000
2010/10/28 0 0 0 2,560 0
2010/10/27 2,560 2,560 2,560 2,560 4,000
2010/10/26 2,500 2,560 2,500 2,560 6,000
2010/10/25 2,500 2,500 2,500 2,500 1,000
2010/10/22 2,500 2,500 2,500 2,500 7,000
2010/10/21 0 0 0 2,500 0
2010/10/20 0 0 0 2,500 0
2010/10/19 0 0 0 2,500 0
2010/10/18 0 0 0 2,500 0
2010/10/15 0 0 0 2,500 0
2010/10/14 2,501 2,501 2,500 2,500 7,000
2010/10/13 2,500 2,500 2,463 2,463 2,000
2010/10/12 2,500 2,500 2,500 2,500 1,000
2010/10/08 2,430 2,430 2,430 2,430 2,000
2010/10/07 2,460 2,460 2,430 2,430 5,000
2010/10/06 2,439 2,439 2,439 2,439 2,000
2010/10/05 2,475 2,475 2,438 2,438 3,000
2010/10/04 2,520 2,520 2,450 2,475 7,000
2010/10/01 2,440 2,440 2,440 2,440 1,000
2010/09/30 2,460 2,460 2,460 2,460 1,000
2010/09/29 2,480 2,480 2,440 2,460 9,000
2010/09/28 0 0 0 2,431 0
2010/09/27 2,431 2,432 2,431 2,431 4,000
2010/09/24 2,430 2,430 2,430 2,430 2,000
2010/09/22 0 0 0 2,430 0
2010/09/21 0 0 0 2,430 0
2010/09/17 2,430 2,430 2,430 2,430 2,000
2010/09/16 2,430 2,430 2,430 2,430 1,000
2010/09/15 2,480 2,480 2,430 2,430 3,000
2010/09/14 0 0 0 2,342 0
2010/09/13 0 0 0 2,342 0
2010/09/10 2,344 2,344 2,342 2,342 2,000
2010/09/09 2,350 2,350 2,340 2,340 6,000
2010/09/08 2,370 2,370 2,370 2,370 3,000
2010/09/07 2,400 2,400 2,350 2,370 4,000
2010/09/06 2,400 2,400 2,400 2,400 3,000
2010/09/03 0 0 0 2,254 0
2010/09/02 0 0 0 2,254 0
2010/09/01 0 0 0 2,254 0
2010/08/31 0 0 0 2,254 0
2010/08/30 0 0 0 2,254 0
2010/08/27 2,250 2,254 2,250 2,254 6,000
2010/08/26 0 0 0 2,250 0
2010/08/25 2,155 2,155 2,155 2,155 19,000
2010/08/24 2,164 2,164 2,155 2,155 2,000
2010/08/23 0 0 0 2,185 0
2010/08/20 2,188 2,188 2,185 2,185 2,000
2010/08/19 2,215 2,215 2,210 2,210 2,000
2010/08/18 2,211 2,211 2,211 2,211 1,000
2010/08/17 2,210 2,210 2,210 2,210 3,000
2010/08/16 2,280 2,280 2,210 2,210 4,000
2010/08/13 2,300 2,300 2,300 2,300 1,000
2010/08/12 2,300 2,300 2,300 2,300 1,000
2010/08/11 2,305 2,305 2,305 2,305 1,000
2010/08/10 2,300 2,307 2,300 2,307 4,000
2010/08/09 2,307 2,307 2,307 2,307 1,000
2010/08/06 2,330 2,330 2,330 2,330 1,000
2010/08/05 0 0 0 2,330 0
2010/08/04 2,350 2,350 2,330 2,330 2,000
2010/08/03 2,350 2,350 2,350 2,350 1,000
2010/08/02 0 0 0 2,350 0
2010/07/30 0 0 0 2,350 0
2010/07/29 0 0 0 2,350 0
2010/07/28 0 0 0 2,350 0
2010/07/27 2,450 2,450 2,350 2,350 21,000
2010/07/26 2,350 2,450 2,350 2,450 5,000
2010/07/23 2,400 2,400 2,400 2,400 1,000
2010/07/22 2,410 2,410 2,410 2,410 4,000
2010/07/21 2,335 2,410 2,332 2,410 5,000
2010/07/20 0 0 0 2,331 0
2010/07/16 2,331 2,331 2,331 2,331 1,000
2010/07/15 2,330 2,330 2,330 2,330 1,000
2010/07/14 2,399 2,399 2,310 2,310 11,000
2010/07/13 2,450 2,450 2,349 2,349 9,000
2010/07/12 2,493 2,493 2,450 2,450 4,000
2010/07/09 0 0 0 2,543 0
2010/07/08 2,543 2,543 2,543 2,543 1,000
2010/07/07 0 0 0 2,543 0
2010/07/06 2,543 2,543 2,543 2,543 1,000
2010/07/05 2,543 2,543 2,543 2,543 1,000
2010/07/02 0 0 0 2,595 0
2010/07/01 0 0 0 2,595 0
2010/06/30 0 0 0 2,595 0
2010/06/29 0 0 0 2,595 0
2010/06/28 2,595 2,595 2,595 2,595 5,000
2010/06/25 2,630 2,650 2,600 2,600 6,000
2010/06/24 0 0 0 2,600 0
2010/06/23 0 0 0 2,600 0
2010/06/22 0 0 0 2,600 0
2010/06/21 0 0 0 2,600 0
2010/06/18 0 0 0 2,600 0
2010/06/17 2,600 2,600 2,600 2,600 1,000
2010/06/16 2,600 2,600 2,600 2,600 1,000
2010/06/15 0 0 0 2,600 0
2010/06/14 0 0 0 2,600 0
2010/06/11 2,600 2,600 2,600 2,600 1,000
2010/06/10 2,600 2,600 2,600 2,600 1,000
2010/06/09 0 0 0 2,600 0
2010/06/08 0 0 0 2,600 0
2010/06/07 0 0 0 2,600 0
2010/06/04 2,600 2,600 2,600 2,600 7,000
2010/06/03 2,500 2,500 2,500 2,500 1,000
2010/06/02 0 0 0 2,450 0
2010/06/01 0 0 0 2,450 0
2010/05/31 2,476 2,476 2,450 2,450 3,000
2010/05/28 0 0 0 2,526 0
2010/05/27 2,580 2,580 2,516 2,526 5,000
2010/05/26 2,516 2,580 2,516 2,580 2,000
2010/05/25 0 0 0 2,516 0
2010/05/24 2,516 2,516 2,516 2,516 1,000
2010/05/21 2,566 2,566 2,566 2,566 7,000
2010/05/20 2,566 2,566 2,566 2,566 1,000
2010/05/19 2,605 2,605 2,566 2,566 9,000
2010/05/18 2,632 2,632 2,631 2,631 4,000
2010/05/17 2,579 2,629 2,552 2,629 20,000
2010/05/14 2,581 2,581 2,542 2,579 4,000
2010/05/13 2,581 2,581 2,581 2,581 1,000
2010/05/12 2,581 2,581 2,581 2,581 1,000
2010/05/11 2,620 2,620 2,620 2,620 3,000
2010/05/10 2,620 2,620 2,620 2,620 2,000
2010/05/07 2,650 2,650 2,650 2,650 3,000
2010/05/06 2,665 2,665 2,650 2,650 4,000
2010/04/30 2,665 2,665 2,665 2,665 3,000
2010/04/28 2,800 2,800 2,800 2,800 2,000
2010/04/27 2,801 2,801 2,800 2,800 3,000
2010/04/26 2,810 2,810 2,800 2,800 4,000
2010/04/23 2,800 2,810 2,800 2,810 7,000
2010/04/22 2,800 2,800 2,800 2,800 1,000
2010/04/21 2,700 2,700 2,670 2,670 5,000
2010/04/20 2,700 2,700 2,700 2,700 1,000
2010/04/19 2,700 2,700 2,700 2,700 4,000
2010/04/16 2,725 2,725 2,702 2,702 4,000
2010/04/15 2,710 2,710 2,710 2,710 2,000
2010/04/14 2,700 2,700 2,700 2,700 1,000
2010/04/13 2,700 2,700 2,700 2,700 1,000
2010/04/12 2,700 2,700 2,700 2,700 1,000
2010/04/09 2,740 2,740 2,700 2,700 2,000
2010/04/08 0 0 0 2,740 0
2010/04/07 2,740 2,740 2,740 2,740 1,000
2010/04/06 2,749 2,749 2,749 2,749 1,000
2010/04/05 2,500 2,500 2,500 2,500 3,000
2010/04/02 2,473 2,500 2,473 2,500 3,000
2010/04/01 0 0 0 2,462 0
2010/03/29 2,462 2,462 2,462 2,462 3,000
2010/03/26 2,466 2,466 2,462 2,462 3,000
2010/03/25 2,469 2,469 2,466 2,466 5,000
2010/03/24 2,465 2,465 2,454 2,460 5,000
2010/03/23 2,460 2,460 2,460 2,460 1,000
2010/03/19 2,452 2,452 2,452 2,452 2,000
2010/03/17 2,450 2,450 2,450 2,450 1,000
2010/03/15 2,500 2,500 2,500 2,500 1,000
2010/03/10 2,500 2,500 2,500 2,500 1,000
2010/03/09 2,450 2,450 2,413 2,413 3,000
2010/03/01 2,450 2,450 2,450 2,450 5,000
2010/02/25 2,500 2,500 2,500 2,500 1,000
2010/02/24 2,450 2,450 2,450 2,450 1,000
2010/02/23 2,490 2,490 2,450 2,450 2,000
2010/02/18 2,490 2,490 2,490 2,490 1,000
2010/02/17 2,480 2,480 2,480 2,480 1,000
2010/02/16 2,480 2,480 2,480 2,480 1,000
2010/02/15 2,580 2,580 2,580 2,580 2,000
2010/02/02 2,600 2,600 2,600 2,600 1,000
2010/02/01 2,580 2,580 2,580 2,580 1,000
2010/01/28 2,580 2,580 2,580 2,580 2,000
2010/01/27 2,580 2,580 2,580 2,580 2,000
2010/01/25 2,580 2,580 2,580 2,580 1,000
2010/01/22 2,590 2,590 2,580 2,580 3,000
2010/01/05 2,690 2,690 2,690 2,690 1,000
2010/01/04 2,690 2,690 2,690 2,690 1,000

このページの先頭へ