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
2011/12/30 2,910 3,010 2,910 3,010 4,000
2011/12/27 3,100 3,100 3,100 3,100 3,000
2011/12/26 3,150 3,150 3,100 3,100 4,000
2011/12/16 3,110 3,110 3,110 3,110 3,000
2011/12/09 3,140 3,190 3,140 3,190 4,000
2011/12/02 3,070 3,070 3,070 3,070 1,000
2011/12/01 2,870 3,070 2,870 3,070 2,000
2011/11/30 2,940 3,250 2,940 3,250 5,000
2011/11/29 2,940 2,940 2,940 2,940 3,000
2011/11/28 2,930 2,940 2,930 2,940 10,000
2011/11/25 2,930 2,930 2,930 2,930 2,000
2011/11/24 0 0 0 2,930 0
2011/11/22 2,930 2,930 2,930 2,930 1,000
2011/11/21 0 0 0 2,780 0
2011/11/18 0 0 0 2,780 0
2011/11/17 0 0 0 2,780 0
2011/11/16 2,780 2,780 2,780 2,780 2,000
2011/11/15 0 0 0 2,780 0
2011/11/14 0 0 0 2,780 0
2011/11/11 0 0 0 2,780 0
2011/11/10 2,780 2,780 2,780 2,780 1,000
2011/11/09 0 0 0 2,780 0
2011/11/08 0 0 0 2,780 0
2011/11/07 2,780 2,780 2,780 2,780 1,000
2011/11/04 2,780 2,780 2,780 2,780 1,000
2011/11/02 0 0 0 2,780 0
2011/11/01 2,800 2,800 2,780 2,780 3,000
2011/10/31 0 0 0 2,780 0
2011/10/28 0 0 0 2,780 0
2011/10/27 2,780 2,780 2,780 2,780 4,000
2011/10/26 2,780 2,780 2,780 2,780 1,000
2011/10/25 2,780 2,780 2,780 2,780 1,000
2011/10/24 0 0 0 2,730 0
2011/10/21 2,800 2,800 2,730 2,730 4,000
2011/10/20 2,850 2,850 2,850 2,850 1,000
2011/10/19 2,850 2,850 2,850 2,850 2,000
2011/10/18 0 0 0 2,950 0
2011/10/17 0 0 0 2,950 0
2011/10/14 0 0 0 2,950 0
2011/10/13 0 0 0 2,950 0
2011/10/12 0 0 0 2,950 0
2011/10/11 0 0 0 2,950 0
2011/10/07 0 0 0 2,950 0
2011/10/06 0 0 0 2,950 0
2011/10/05 0 0 0 2,950 0
2011/10/04 0 0 0 2,950 0
2011/10/03 0 0 0 2,950 0
2011/09/30 0 0 0 2,950 0
2011/09/29 0 0 0 2,950 0
2011/09/28 0 0 0 2,950 0
2011/09/27 2,950 2,950 2,950 2,950 3,000
2011/09/26 0 0 0 2,950 0
2011/09/22 2,950 2,950 2,950 2,950 1,000
2011/09/21 0 0 0 2,885 0
2011/09/20 0 0 0 2,785 0
2011/09/16 0 0 0 2,785 0
2011/09/15 2,785 2,785 2,785 2,785 1,000
2011/09/14 2,855 2,855 2,820 2,820 2,000
2011/09/13 2,910 2,940 2,880 2,940 3,000
2011/09/12 2,940 2,940 2,910 2,910 2,000
2011/09/09 3,190 3,190 3,190 3,190 2,000
2011/09/08 3,220 3,220 3,220 3,220 2,000
2011/09/07 3,220 3,220 3,220 3,220 2,000
2011/09/06 3,150 3,150 3,150 3,150 3,000
2011/09/05 0 0 0 3,150 0
2011/09/02 3,150 3,150 3,150 3,150 1,000
2011/09/01 0 0 0 3,150 0
2011/08/31 3,150 3,150 3,150 3,150 6,000
2011/08/30 0 0 0 3,000 0
2011/08/29 3,000 3,000 3,000 3,000 3,000
2011/08/26 0 0 0 3,000 0
2011/08/25 0 0 0 3,000 0
2011/08/24 0 0 0 3,000 0
2011/08/23 0 0 0 3,000 0
2011/08/22 3,000 3,000 3,000 3,000 1,000
2011/08/19 0 0 0 3,000 0
2011/08/18 0 0 0 3,000 0
2011/08/17 0 0 0 3,000 0
2011/08/16 0 0 0 3,000 0
2011/08/15 0 0 0 3,000 0
2011/08/12 0 0 0 2,870 0
2011/08/11 0 0 0 2,870 0
2011/08/10 0 0 0 2,870 0
2011/08/09 0 0 0 2,870 0
2011/08/08 2,851 2,870 2,851 2,870 2,000
2011/08/05 0 0 0 3,270 0
2011/08/04 3,200 3,270 3,200 3,270 3,000
2011/08/03 0 0 0 3,100 0
2011/08/02 3,100 3,100 3,100 3,100 5,000
2011/08/01 3,100 3,100 3,100 3,100 1,000
2011/07/29 3,040 3,040 3,040 3,040 1,000
2011/07/28 3,010 3,010 3,010 3,010 13,000
2011/07/27 3,010 3,010 3,010 3,010 4,000
2011/07/26 0 0 0 3,010 0
2011/07/25 2,930 3,010 2,930 3,010 3,000
2011/07/22 0 0 0 2,940 0
2011/07/21 0 0 0 2,940 0
2011/07/20 2,940 2,940 2,940 2,940 1,000
2011/07/19 2,905 2,905 2,900 2,900 3,000
2011/07/15 2,870 2,900 2,870 2,900 5,000
2011/07/14 2,870 2,870 2,870 2,870 2,000
2011/07/13 2,875 2,875 2,850 2,850 6,000
2011/07/12 2,850 2,850 2,850 2,850 4,000
2011/07/11 2,850 2,850 2,850 2,850 1,000
2011/07/08 2,900 2,900 2,900 2,900 1,000
2011/07/07 0 0 0 2,800 0
2011/07/06 2,800 2,800 2,800 2,800 2,000
2011/07/05 2,800 2,801 2,800 2,801 2,000
2011/07/04 2,799 2,799 2,790 2,790 2,000
2011/07/01 2,800 2,800 2,800 2,800 1,000
2011/06/30 0 0 0 2,780 0
2011/06/29 2,750 2,780 2,750 2,780 2,000
2011/06/28 2,760 2,760 2,749 2,749 5,000
2011/06/27 2,799 2,799 2,749 2,749 4,000
2011/06/24 2,740 2,749 2,740 2,749 2,000
2011/06/23 2,760 2,760 2,710 2,710 2,000
2011/06/22 2,685 2,685 2,685 2,685 1,000
2011/06/21 0 0 0 2,760 0
2011/06/20 2,760 2,760 2,760 2,760 4,000
2011/06/17 0 0 0 2,760 0
2011/06/16 0 0 0 2,760 0
2011/06/15 2,760 2,760 2,760 2,760 1,000
2011/06/14 2,827 2,827 2,827 2,827 1,000
2011/06/13 2,691 2,730 2,691 2,730 2,000
2011/06/10 0 0 0 2,750 0
2011/06/09 0 0 0 2,750 0
2011/06/08 0 0 0 2,750 0
2011/06/07 0 0 0 2,750 0
2011/06/06 2,750 2,750 2,750 2,750 1,000
2011/06/03 0 0 0 2,760 0
2011/06/02 2,760 2,760 2,760 2,760 1,000
2011/06/01 2,700 2,710 2,700 2,710 3,000
2011/05/31 2,700 2,700 2,700 2,700 1,000
2011/05/30 2,700 2,700 2,700 2,700 4,000
2011/05/27 2,680 2,680 2,680 2,680 13,000
2011/05/26 2,680 2,680 2,680 2,680 4,000
2011/05/25 0 0 0 2,750 0
2011/05/24 0 0 0 2,750 0
2011/05/23 0 0 0 2,750 0
2011/05/20 0 0 0 2,750 0
2011/05/19 0 0 0 2,750 0
2011/05/18 2,750 2,750 2,750 2,750 1,000
2011/05/17 2,700 2,750 2,700 2,750 2,000
2011/05/16 2,770 2,780 2,770 2,780 3,000
2011/05/13 2,740 2,780 2,740 2,780 4,000
2011/05/12 2,740 2,740 2,740 2,740 1,000
2011/05/11 2,740 2,740 2,740 2,740 1,000
2011/05/10 0 0 0 2,780 0
2011/05/09 0 0 0 2,780 0
2011/05/06 0 0 0 2,780 0
2011/05/02 2,730 2,780 2,730 2,780 4,000
2011/04/28 0 0 0 2,680 0
2011/04/27 0 0 0 2,620 0
2011/04/26 0 0 0 2,620 0
2011/04/25 2,750 2,750 2,620 2,620 9,000
2011/04/22 2,750 2,750 2,710 2,750 3,000
2011/04/21 2,750 2,770 2,700 2,750 14,000
2011/04/20 0 0 0 2,750 0
2011/04/19 2,750 2,750 2,750 2,750 15,000
2011/04/18 0 0 0 2,750 0
2011/04/15 2,750 2,750 2,750 2,750 15,000
2011/04/14 0 0 0 2,710 0
2011/04/13 0 0 0 2,710 0
2011/04/12 0 0 0 2,710 0
2011/04/11 2,710 2,710 2,710 2,710 1,000
2011/04/08 0 0 0 2,860 0
2011/04/07 0 0 0 2,860 0
2011/04/06 0 0 0 2,860 0
2011/04/05 0 0 0 2,860 0
2011/04/04 0 0 0 2,860 0
2011/04/01 0 0 0 2,860 0
2011/03/31 0 0 0 2,860 0
2011/03/30 0 0 0 2,860 0
2011/03/29 0 0 0 2,900 0
2011/03/28 2,900 2,900 2,900 2,900 4,000
2011/03/25 0 0 0 2,900 0
2011/03/24 0 0 0 2,900 0
2011/03/23 2,900 2,900 2,900 2,900 1,000
2011/03/22 0 0 0 2,620 0
2011/03/18 0 0 0 2,620 0
2011/03/17 2,735 2,735 2,615 2,620 4,000
2011/03/16 2,565 2,565 2,440 2,440 5,000
2011/03/15 2,545 2,550 2,425 2,425 8,000
2011/03/14 2,730 2,730 2,625 2,625 8,000
2011/03/11 2,760 2,760 2,760 2,760 1,000
2011/03/10 0 0 0 2,810 0
2011/03/09 2,816 2,816 2,810 2,810 2,000
2011/03/08 2,860 2,860 2,860 2,860 2,000
2011/03/07 2,859 2,859 2,825 2,859 5,000
2011/03/04 2,920 2,920 2,859 2,859 2,000
2011/03/03 2,845 2,879 2,845 2,879 2,000
2011/03/02 2,800 2,824 2,800 2,800 3,000
2011/03/01 2,828 2,828 2,800 2,810 4,000
2011/02/28 3,180 3,180 2,630 2,800 34,000
2011/02/25 3,185 3,185 3,185 3,185 1,000
2011/02/24 3,100 3,170 3,100 3,170 4,000
2011/02/23 0 0 0 3,150 0
2011/02/22 0 0 0 3,150 0
2011/02/21 0 0 0 3,150 0
2011/02/18 0 0 0 3,150 0
2011/02/17 0 0 0 3,150 0
2011/02/16 3,150 3,150 3,150 3,150 1,000
2011/02/15 0 0 0 3,200 0
2011/02/14 3,210 3,210 3,200 3,200 2,000
2011/02/10 0 0 0 3,250 0
2011/02/09 0 0 0 3,250 0
2011/02/08 0 0 0 3,250 0
2011/02/07 0 0 0 3,250 0
2011/02/04 0 0 0 3,250 0
2011/02/03 3,250 3,250 3,250 3,250 5,000
2011/02/02 3,300 3,300 3,300 3,300 5,000
2011/02/01 0 0 0 3,250 0
2011/01/31 3,250 3,250 3,250 3,250 5,000
2011/01/28 3,150 3,200 3,150 3,150 5,000
2011/01/27 0 0 0 3,150 0
2011/01/26 3,100 3,150 3,100 3,150 2,000
2011/01/25 3,050 3,050 3,050 3,050 1,000
2011/01/24 0 0 0 3,050 0
2011/01/21 0 0 0 3,050 0
2011/01/20 3,050 3,050 3,050 3,050 1,000
2011/01/19 3,050 3,050 3,050 3,050 1,000
2011/01/18 0 0 0 3,050 0
2011/01/17 3,050 3,100 3,050 3,050 4,000
2011/01/14 3,050 3,050 3,050 3,050 1,000
2011/01/13 0 0 0 3,050 0
2011/01/12 3,050 3,050 3,050 3,050 2,000
2011/01/11 3,000 3,000 3,000 3,000 1,000
2011/01/07 0 0 0 3,000 0
2011/01/06 0 0 0 3,000 0
2011/01/05 0 0 0 3,100 0
2011/01/04 0 0 0 3,100 0

このページの先頭へ