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
2012/12/28 3,750 3,800 3,750 3,800 2,000
2012/12/25 3,740 3,780 3,740 3,740 3,000
2012/12/21 3,730 3,730 3,730 3,730 1,000
2012/12/20 3,780 3,780 3,780 3,780 1,000
2012/12/19 3,785 3,785 3,785 3,785 4,000
2012/12/18 3,785 3,785 3,785 3,785 11,000
2012/12/14 3,710 3,790 3,710 3,790 9,000
2012/12/13 3,685 3,710 3,685 3,710 4,000
2012/12/12 3,700 3,750 3,700 3,750 3,000
2012/12/11 3,650 3,715 3,650 3,715 6,000
2012/12/07 3,580 3,650 3,580 3,580 3,000
2012/12/05 3,680 3,680 3,680 3,680 1,000
2012/11/30 3,740 3,740 3,740 3,740 1,000
2012/11/29 3,675 3,680 3,675 3,680 3,000
2012/11/28 3,515 3,580 3,515 3,580 3,000
2012/11/27 3,500 3,500 3,500 3,500 2,000
2012/11/26 3,500 3,505 3,500 3,500 7,000
2012/11/22 3,500 3,500 3,500 3,500 1,000
2012/11/21 3,500 3,500 3,500 3,500 1,000
2012/11/20 3,380 3,470 3,380 3,470 6,000
2012/11/19 3,445 3,445 3,445 3,445 1,000
2012/11/16 3,380 3,380 3,380 3,380 3,000
2012/11/13 3,380 3,380 3,380 3,380 2,000
2012/11/12 3,400 3,400 3,390 3,390 5,000
2012/11/06 3,400 3,400 3,400 3,400 1,000
2012/11/02 3,400 3,400 3,400 3,400 2,000
2012/11/01 3,430 3,430 3,420 3,420 4,000
2012/10/31 3,420 3,420 3,400 3,420 5,000
2012/10/30 3,380 3,380 3,380 3,380 1,000
2012/10/29 3,385 3,385 3,375 3,380 5,000
2012/10/26 3,375 3,375 3,375 3,375 1,000
2012/10/19 3,330 3,330 3,330 3,330 1,000
2012/10/17 3,300 3,300 3,300 3,300 2,000
2012/10/11 3,280 3,280 3,280 3,280 2,000
2012/10/10 3,285 3,285 3,285 3,285 1,000
2012/10/05 3,280 3,280 3,280 3,280 1,000
2012/10/04 3,260 3,260 3,260 3,260 1,000
2012/10/03 3,260 3,260 3,260 3,260 2,000
2012/10/02 3,250 3,250 3,250 3,250 11,000
2012/10/01 3,420 3,420 3,420 3,420 1,000
2012/09/28 3,290 3,290 3,290 3,290 1,000
2012/09/27 3,280 3,280 3,280 3,280 2,000
2012/09/26 3,280 3,280 3,280 3,280 2,000
2012/09/25 3,300 3,300 3,300 3,300 1,000
2012/09/24 3,320 3,320 3,300 3,300 4,000
2012/09/20 3,330 3,330 3,330 3,330 2,000
2012/09/18 3,300 3,300 3,300 3,300 1,000
2012/09/14 3,300 3,300 3,300 3,300 2,000
2012/09/13 3,300 3,300 3,300 3,300 1,000
2012/09/12 3,300 3,300 3,300 3,300 1,000
2012/09/07 3,300 3,300 3,300 3,300 1,000
2012/09/05 3,290 3,290 3,290 3,290 3,000
2012/09/04 3,310 3,310 3,300 3,300 2,000
2012/09/03 3,320 3,320 3,320 3,320 1,000
2012/08/31 3,320 3,320 3,320 3,320 2,000
2012/08/30 3,340 3,340 3,340 3,340 1,000
2012/08/29 3,340 3,340 3,340 3,340 1,000
2012/08/28 3,370 3,370 3,340 3,340 2,000
2012/08/27 3,370 3,370 3,370 3,370 4,000
2012/08/24 3,395 3,395 3,370 3,370 3,000
2012/08/23 3,370 3,370 3,370 3,370 1,000
2012/08/22 3,370 3,370 3,370 3,370 1,000
2012/08/21 3,370 3,370 3,370 3,370 1,000
2012/08/20 3,370 3,370 3,370 3,370 2,000
2012/08/17 3,370 3,370 3,370 3,370 1,000
2012/08/13 3,305 3,305 3,305 3,305 1,000
2012/08/10 3,430 3,430 3,430 3,430 1,000
2012/08/09 3,390 3,500 3,390 3,430 4,000
2012/08/08 3,400 3,430 3,400 3,430 4,000
2012/08/07 3,400 3,400 3,400 3,400 2,000
2012/08/03 3,400 3,400 3,400 3,400 1,000
2012/08/02 3,400 3,400 3,400 3,400 1,000
2012/08/01 3,355 3,355 3,355 3,355 2,000
2012/07/31 3,355 3,355 3,355 3,355 5,000
2012/07/30 3,295 3,295 3,290 3,290 18,000
2012/07/27 3,245 3,290 3,245 3,290 7,000
2012/07/26 3,220 3,230 3,220 3,230 5,000
2012/07/25 3,220 3,220 3,215 3,215 2,000
2012/07/24 3,245 3,245 3,245 3,245 3,000
2012/07/23 3,230 3,230 3,220 3,220 6,000
2012/07/20 3,250 3,250 3,250 3,250 1,000
2012/07/19 3,235 3,235 3,235 3,235 1,000
2012/07/18 3,250 3,250 3,205 3,205 2,000
2012/07/17 3,235 3,235 3,235 3,235 1,000
2012/07/13 3,235 3,235 3,235 3,235 3,000
2012/07/12 3,235 3,235 3,235 3,235 1,000
2012/07/11 3,230 3,230 3,230 3,230 1,000
2012/07/05 3,185 3,190 3,185 3,185 6,000
2012/07/03 3,245 3,245 3,245 3,245 1,000
2012/07/02 3,250 3,250 3,250 3,250 1,000
2012/06/29 3,250 3,250 3,170 3,170 6,000
2012/06/28 3,250 3,250 3,250 3,250 2,000
2012/06/27 3,190 3,190 3,190 3,190 1,000
2012/06/26 3,120 3,120 3,120 3,120 2,000
2012/06/22 3,120 3,120 3,120 3,120 1,000
2012/06/21 3,110 3,110 3,085 3,100 4,000
2012/06/08 3,035 3,040 3,035 3,035 3,000
2012/06/07 3,030 3,030 3,030 3,030 1,000
2012/06/06 3,060 3,060 3,060 3,060 1,000
2012/06/04 3,130 3,130 3,130 3,130 1,000
2012/05/31 3,060 3,060 3,060 3,060 1,000
2012/05/30 3,115 3,115 3,100 3,100 3,000
2012/05/29 3,135 3,135 3,135 3,135 3,000
2012/05/28 3,135 3,135 3,135 3,135 2,000
2012/05/24 3,160 3,160 3,130 3,130 2,000
2012/05/23 3,200 3,200 3,165 3,165 3,000
2012/05/22 3,200 3,220 3,200 3,220 2,000
2012/05/18 3,225 3,225 3,200 3,200 2,000
2012/05/16 3,250 3,250 3,250 3,250 3,000
2012/05/15 3,250 3,250 3,250 3,250 3,000
2012/05/10 3,250 3,250 3,250 3,250 3,000
2012/05/08 3,245 3,245 3,240 3,245 3,000
2012/05/07 3,245 3,245 3,215 3,215 3,000
2012/05/02 3,240 3,240 3,240 3,240 1,000
2012/04/27 3,220 3,245 3,220 3,220 3,000
2012/04/26 3,225 3,225 3,220 3,220 2,000
2012/04/25 3,245 3,250 3,245 3,250 2,000
2012/04/23 3,250 3,250 3,210 3,245 4,000
2012/04/18 3,250 3,250 3,250 3,250 1,000
2012/04/17 3,250 3,250 3,250 3,250 1,000
2012/04/16 3,250 3,250 3,250 3,250 1,000
2012/04/13 3,250 3,250 3,250 3,250 1,000
2012/04/09 3,250 3,250 3,250 3,250 1,000
2012/04/06 3,250 3,250 3,250 3,250 1,000
2012/04/03 3,250 3,250 3,250 3,250 5,000
2012/04/02 3,250 3,250 3,250 3,250 5,000
2012/03/30 3,240 3,250 3,240 3,250 2,000
2012/03/29 3,255 3,255 3,245 3,245 5,000
2012/03/27 3,250 3,290 3,245 3,245 6,000
2012/03/26 3,250 3,250 3,240 3,245 4,000
2012/03/23 3,245 3,250 3,245 3,250 3,000
2012/03/22 3,250 3,250 3,250 3,250 1,000
2012/03/21 3,250 3,250 3,250 3,250 1,000
2012/03/16 3,255 3,255 3,255 3,255 1,000
2012/03/14 3,220 3,220 3,220 3,220 1,000
2012/03/08 3,290 3,290 3,290 3,290 1,000
2012/03/01 3,290 3,290 3,290 3,290 1,000
2012/02/29 3,225 3,290 3,225 3,290 4,000
2012/02/28 3,305 3,305 3,305 3,305 4,000
2012/02/27 3,300 3,305 3,300 3,305 4,000
2012/02/23 3,300 3,300 3,300 3,300 1,000
2012/02/22 3,250 3,250 3,220 3,220 2,000
2012/02/20 3,215 3,220 3,215 3,220 2,000
2012/02/17 3,190 3,190 3,190 3,190 1,000
2012/02/15 3,200 3,200 3,190 3,190 5,000
2012/02/14 3,190 3,190 3,190 3,190 2,000
2012/02/13 3,190 3,190 3,180 3,180 3,000
2012/02/09 3,150 3,150 3,150 3,150 2,000
2012/02/07 3,100 3,150 3,100 3,150 3,000
2012/01/31 3,190 3,190 3,190 3,190 1,000
2012/01/27 3,100 3,100 3,100 3,100 2,000
2012/01/25 3,100 3,100 3,100 3,100 2,000
2012/01/20 2,990 3,050 2,990 3,050 2,000
2012/01/17 3,105 3,105 3,105 3,105 1,000
2012/01/12 2,990 2,990 2,990 2,990 2,000
2012/01/11 3,105 3,105 3,105 3,105 1,000
2012/01/06 3,035 3,035 3,035 3,035 1,000
2012/01/05 2,985 3,035 2,985 3,035 3,000
2012/01/04 3,010 3,010 2,961 2,961 2,000

このページの先頭へ