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
2017/12/29 12,000 12,000 12,000 12,000 1,000
2017/12/28 11,370 11,400 11,370 11,400 2,000
2017/12/27 11,490 11,600 11,490 11,600 3,000
2017/12/26 11,500 11,500 11,500 11,500 1,000
2017/12/25 11,200 11,500 11,200 11,500 2,000
2017/12/22 11,200 11,200 11,200 11,200 4,000
2017/12/21 11,110 11,400 11,100 11,100 11,000
2017/12/20 11,370 11,370 11,370 11,370 1,000
2017/12/19 11,950 11,950 11,950 11,950 1,000
2017/12/18 11,950 11,950 11,950 11,950 2,000
2017/12/15 11,950 11,950 11,950 11,950 1,000
2017/12/14 11,410 11,480 11,400 11,480 6,000
2017/12/13 11,980 11,980 11,480 11,480 2,000
2017/12/11 11,410 11,410 11,410 11,410 2,000
2017/12/08 11,300 11,500 11,300 11,500 4,000
2017/12/07 11,390 11,400 11,390 11,400 2,000
2017/12/06 11,000 11,100 11,000 11,100 2,000
2017/12/05 11,200 11,200 11,000 11,000 5,000
2017/12/04 11,400 11,400 11,400 11,400 1,000
2017/12/01 11,400 11,400 11,400 11,400 1,000
2017/11/29 11,200 11,200 11,200 11,200 6,000
2017/11/28 11,300 11,300 11,200 11,200 6,000
2017/11/27 11,200 11,310 11,200 11,300 10,000
2017/11/24 10,990 11,000 10,990 11,000 7,000
2017/11/22 10,500 10,700 10,500 10,700 26,000
2017/11/21 10,450 10,500 10,450 10,500 2,000
2017/11/20 10,130 10,150 10,130 10,150 4,000
2017/11/17 10,050 10,120 10,050 10,100 11,000
2017/11/16 9,900 9,900 9,900 9,900 4,000
2017/11/15 9,900 10,000 9,900 9,900 8,000
2017/11/14 9,810 9,880 9,810 9,880 9,000
2017/11/13 9,780 9,800 9,780 9,800 5,000
2017/11/10 9,640 9,780 9,640 9,780 3,000
2017/11/09 9,550 9,620 9,550 9,600 5,000
2017/11/08 9,530 9,530 9,530 9,530 3,000
2017/11/07 9,500 9,500 9,500 9,500 2,000
2017/11/06 9,500 9,500 9,450 9,450 9,000
2017/11/02 9,580 9,580 9,430 9,430 3,000
2017/11/01 9,450 9,450 9,450 9,450 4,000
2017/10/30 9,480 9,480 9,400 9,400 6,000
2017/10/27 9,550 9,550 9,550 9,550 4,000
2017/10/26 9,310 9,550 9,310 9,550 6,000
2017/10/25 9,250 9,250 9,250 9,250 1,000
2017/10/24 9,150 9,200 9,150 9,200 3,000
2017/10/23 9,150 9,150 9,150 9,150 1,000
2017/10/20 9,150 9,150 9,100 9,100 3,000
2017/10/19 9,100 9,110 9,100 9,100 44,000
2017/10/18 9,250 9,250 9,100 9,100 55,000
2017/10/17 9,100 9,100 9,100 9,100 15,000
2017/10/16 9,100 9,100 9,100 9,100 10,000
2017/10/13 9,100 9,100 9,100 9,100 3,000
2017/10/12 9,130 9,130 9,100 9,100 5,000
2017/10/11 9,100 9,150 9,100 9,130 9,000
2017/10/10 9,100 9,130 9,100 9,130 6,000
2017/10/06 9,100 9,150 9,100 9,100 5,000
2017/10/05 9,100 9,200 9,100 9,190 10,000
2017/10/04 9,190 9,190 9,050 9,100 9,000
2017/10/03 9,200 9,200 9,050 9,200 7,000
2017/10/02 9,200 9,200 9,200 9,200 3,000
2017/09/29 9,180 9,190 9,150 9,180 4,000
2017/09/28 9,100 9,100 9,100 9,100 7,000
2017/09/27 9,100 9,110 9,100 9,100 8,000
2017/09/26 9,100 9,110 9,100 9,100 6,000
2017/09/25 9,100 9,100 9,100 9,100 10,000
2017/09/22 9,050 9,100 9,050 9,100 4,000
2017/09/21 9,080 9,100 9,050 9,100 8,000
2017/09/20 9,180 9,180 9,080 9,080 13,000
2017/09/19 9,200 9,200 9,100 9,200 34,000
2017/09/15 9,250 9,250 9,200 9,200 3,000
2017/09/14 9,460 9,500 9,400 9,400 7,000
2017/09/13 9,550 9,560 9,310 9,310 6,000
2017/09/12 9,550 9,550 9,550 9,550 1,000
2017/09/11 9,550 9,550 9,550 9,550 1,000
2017/09/07 9,700 9,700 9,700 9,700 1,000
2017/09/05 9,700 9,700 9,600 9,600 2,000
2017/09/04 9,800 9,800 9,700 9,700 3,000
2017/09/01 9,800 9,800 9,800 9,800 1,000
2017/08/31 9,800 9,800 9,800 9,800 2,000
2017/08/28 9,800 9,830 9,800 9,800 3,000
2017/08/23 9,800 9,800 9,800 9,800 1,000
2017/08/22 9,800 9,810 9,800 9,810 2,000
2017/08/21 9,840 9,840 9,790 9,790 3,000
2017/08/18 9,940 9,940 9,940 9,940 2,000
2017/08/17 9,950 9,950 9,950 9,950 2,000
2017/08/14 9,900 9,900 9,900 9,900 1,000
2017/08/09 10,090 10,090 10,090 10,090 5,000
2017/08/08 10,090 10,090 10,090 10,090 1,000
2017/08/07 10,090 10,090 10,090 10,090 3,000
2017/08/03 9,960 10,050 9,960 10,050 2,000
2017/08/02 10,090 10,090 9,900 9,900 2,000
2017/08/01 10,090 10,090 10,090 10,090 1,000
2017/07/27 10,250 10,260 10,200 10,200 9,000
2017/07/26 10,230 10,250 10,200 10,200 6,000
2017/07/25 10,250 10,250 10,250 10,250 1,000
2017/07/21 10,250 10,250 10,240 10,250 3,000
2017/07/20 10,300 10,300 10,250 10,250 4,000
2017/07/19 10,350 10,350 10,350 10,350 1,000
2017/07/14 10,320 10,350 10,320 10,350 6,000
2017/07/12 10,330 10,330 10,320 10,320 2,000
2017/07/11 10,340 10,340 10,340 10,340 1,000
2017/07/05 10,450 10,450 10,380 10,380 2,000
2017/07/04 10,540 10,540 10,540 10,540 1,000
2017/06/29 10,450 10,450 10,450 10,450 1,000
2017/06/23 10,450 10,450 10,450 10,450 1,000
2017/06/21 10,460 10,460 10,450 10,450 2,000
2017/06/20 10,600 10,600 10,600 10,600 7,000
2017/06/15 10,490 10,490 10,490 10,490 1,000
2017/06/12 10,490 10,490 10,490 10,490 1,000
2017/06/09 10,500 10,500 10,500 10,500 1,000
2017/06/08 10,600 10,600 10,490 10,490 4,000
2017/06/07 10,500 10,600 10,500 10,600 2,000
2017/06/05 10,400 10,470 10,400 10,470 2,000
2017/06/02 10,500 10,500 10,490 10,500 11,000
2017/06/01 10,470 10,520 10,470 10,520 10,000
2017/05/31 10,440 10,460 10,440 10,440 4,000
2017/05/29 10,600 10,600 10,600 10,600 4,000
2017/05/25 10,640 10,640 10,640 10,640 3,000
2017/05/19 10,640 10,640 10,640 10,640 1,000
2017/05/18 10,790 10,790 10,790 10,790 1,000
2017/05/16 10,700 10,700 10,700 10,700 2,000
2017/05/15 10,800 10,800 10,800 10,800 5,000
2017/05/12 10,700 10,700 10,700 10,700 6,000
2017/05/11 10,580 10,580 10,380 10,500 6,000
2017/05/08 10,390 10,400 10,390 10,400 4,000
2017/05/02 10,400 10,400 10,400 10,400 4,000
2017/05/01 10,520 10,520 10,520 10,520 3,000
2017/04/28 10,520 10,600 10,520 10,600 3,000
2017/04/24 10,590 10,590 10,590 10,590 1,000
2017/04/19 10,500 10,500 10,500 10,500 2,000
2017/04/18 10,800 10,800 10,800 10,800 1,000
2017/04/14 10,790 10,800 10,790 10,800 2,000
2017/04/13 10,820 10,820 10,820 10,820 1,000
2017/04/07 11,000 11,000 11,000 11,000 2,000
2017/04/05 11,300 11,300 11,300 11,300 3,000
2017/04/04 11,300 11,300 11,300 11,300 2,000
2017/04/03 10,900 11,000 10,900 11,000 4,000
2017/03/31 10,900 10,900 10,900 10,900 1,000
2017/03/29 10,780 10,800 10,700 10,800 3,000
2017/03/24 10,540 10,540 10,540 10,540 2,000
2017/03/23 10,500 10,510 10,500 10,510 3,000
2017/03/22 10,400 10,400 10,400 10,400 1,000
2017/03/21 10,610 10,610 10,470 10,470 3,000
2017/03/13 10,750 10,750 10,450 10,460 4,000
2017/03/10 10,450 10,450 10,450 10,450 2,000
2017/03/09 10,260 10,350 10,260 10,350 2,000
2017/03/08 10,350 10,350 10,350 10,350 2,000
2017/03/07 10,180 10,260 10,180 10,260 2,000
2017/03/06 10,250 10,250 10,250 10,250 1,000
2017/03/03 10,410 10,410 10,410 10,410 3,000
2017/03/02 10,600 10,600 10,590 10,590 4,000
2017/03/01 10,420 10,600 10,420 10,600 3,000
2017/02/28 10,410 10,410 10,400 10,400 3,000
2017/02/27 10,330 10,330 10,330 10,330 1,000
2017/02/24 10,310 10,310 10,310 10,310 1,000
2017/02/23 10,310 10,310 10,310 10,310 1,000
2017/02/22 10,310 10,310 10,310 10,310 2,000
2017/02/21 10,400 10,400 10,310 10,310 10,000
2017/02/20 10,620 10,620 10,330 10,340 3,000
2017/02/17 10,430 10,430 10,430 10,430 2,000
2017/02/16 10,410 10,410 10,410 10,410 2,000
2017/02/15 10,370 10,410 10,370 10,410 2,000
2017/02/14 10,450 10,470 10,450 10,450 4,000
2017/02/13 10,450 10,460 10,390 10,430 5,000
2017/02/10 10,410 10,470 10,410 10,450 5,000
2017/02/09 10,490 10,490 10,360 10,360 4,000
2017/02/03 10,470 10,470 10,470 10,470 1,000
2017/02/02 10,880 10,880 10,650 10,650 2,000
2017/01/31 10,880 10,880 10,880 10,880 1,000
2017/01/30 10,700 10,700 10,700 10,700 1,000
2017/01/27 10,800 10,800 10,690 10,690 2,000
2017/01/25 10,690 10,690 10,690 10,690 1,000
2017/01/19 10,620 10,720 10,620 10,720 2,000
2017/01/18 10,900 10,900 10,900 10,900 2,000
2017/01/17 10,800 10,800 10,800 10,800 2,000
2017/01/13 10,800 10,800 10,800 10,800 2,000
2017/01/12 10,740 10,790 10,740 10,790 4,000
2017/01/11 10,740 10,740 10,740 10,740 1,000
2017/01/10 10,790 10,790 10,740 10,740 4,000
2017/01/06 10,740 10,740 10,730 10,730 2,000
2017/01/05 10,740 10,740 10,740 10,740 1,000
2017/01/04 10,450 10,450 10,450 10,450 2,000

このページの先頭へ