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
2020/12/30 38,800 38,800 38,800 38,800 100
2020/12/29 39,400 39,800 38,800 38,800 1,400
2020/12/28 38,800 38,800 38,800 38,800 100
2020/12/21 38,600 38,600 38,600 38,600 100
2020/12/18 38,950 38,950 38,500 38,900 400
2020/12/14 39,000 39,000 38,350 38,350 700
2020/12/11 39,000 39,000 38,400 38,850 700
2020/12/10 38,500 39,000 38,500 39,000 500
2020/12/08 39,000 39,000 39,000 39,000 100
2020/12/04 39,000 39,000 39,000 39,000 100
2020/12/03 38,250 38,700 38,250 38,700 200
2020/12/02 40,000 40,000 38,900 38,900 800
2020/11/27 39,450 39,450 38,750 39,200 700
2020/11/24 39,000 39,450 39,000 39,450 200
2020/11/20 39,000 39,000 39,000 39,000 100
2020/11/18 38,100 38,100 38,100 38,100 300
2020/11/17 38,200 38,200 38,200 38,200 200
2020/11/16 38,450 38,500 38,400 38,400 300
2020/11/13 39,000 39,150 39,000 39,150 300
2020/11/12 39,100 39,100 39,000 39,000 500
2020/11/11 39,000 39,450 39,000 39,450 400
2020/11/10 39,100 39,100 38,700 38,950 800
2020/11/09 39,100 39,100 38,700 39,100 800
2020/11/05 39,100 39,100 39,100 39,100 200
2020/11/04 40,000 40,000 40,000 40,000 300
2020/11/02 40,000 40,000 40,000 40,000 100
2020/10/30 39,100 39,800 39,100 39,800 300
2020/10/29 40,000 40,000 39,200 39,200 300
2020/10/28 40,150 40,150 39,650 39,650 600
2020/10/27 40,150 40,150 40,150 40,150 200
2020/10/26 40,250 40,250 40,150 40,150 400
2020/10/23 40,200 40,450 40,200 40,450 200
2020/10/22 39,300 40,200 39,300 40,200 400
2020/10/21 39,150 39,150 39,150 39,150 100
2020/10/20 39,900 40,350 39,100 39,100 600
2020/10/19 39,450 39,450 39,200 39,200 600
2020/10/15 39,450 39,600 39,100 39,600 700
2020/10/12 39,450 39,450 39,450 39,450 100
2020/10/09 39,450 39,450 39,450 39,450 100
2020/10/07 38,050 38,950 38,050 38,950 400
2020/10/06 38,300 38,300 38,300 38,300 100
2020/10/05 38,300 38,550 38,300 38,500 400
2020/10/02 39,700 39,700 39,450 39,450 400
2020/09/30 38,750 39,050 38,300 39,050 1,200
2020/09/29 38,300 38,300 38,300 38,300 200
2020/09/25 38,200 38,250 38,200 38,250 300
2020/09/24 38,050 38,100 38,000 38,050 1,100
2020/09/23 38,150 38,400 38,050 38,050 700
2020/09/18 38,200 38,200 37,850 38,050 1,200
2020/09/17 38,200 38,900 37,800 37,800 2,000
2020/09/16 38,250 38,600 38,200 38,200 1,000
2020/09/15 38,000 38,700 38,000 38,700 200
2020/09/14 38,000 38,000 37,950 37,950 900
2020/09/10 38,100 38,100 38,100 38,100 100
2020/09/09 38,000 38,000 38,000 38,000 100
2020/09/07 38,700 38,700 37,600 38,150 2,200
2020/09/03 38,400 38,400 38,000 38,000 1,700
2020/09/02 40,200 40,200 38,500 38,500 200
2020/09/01 38,100 38,800 38,100 38,800 200
2020/08/31 39,800 39,800 39,800 39,800 100
2020/08/28 38,100 38,900 38,000 38,900 500
2020/08/26 38,000 38,350 38,000 38,000 900
2020/08/25 38,000 38,000 38,000 38,000 300
2020/08/24 37,750 37,750 37,750 37,750 100
2020/08/21 38,000 38,700 38,000 38,700 800
2020/08/20 37,100 37,300 37,100 37,300 200
2020/08/19 36,300 37,000 36,300 36,550 1,100
2020/08/18 37,950 37,950 36,800 36,800 1,000
2020/08/17 38,600 38,600 37,500 37,500 300
2020/08/14 38,600 38,600 38,600 38,600 100
2020/08/12 40,350 40,350 40,350 40,350 100
2020/08/11 40,500 40,500 38,950 38,950 200
2020/08/05 38,400 40,500 38,400 40,500 400
2020/08/04 40,700 40,700 40,700 40,700 100
2020/08/03 40,000 40,000 40,000 40,000 100
2020/07/30 39,800 39,800 39,800 39,800 100
2020/07/29 46,250 46,250 42,750 44,350 1,700
2020/07/28 38,600 39,250 38,600 39,250 600
2020/07/27 38,100 38,100 38,050 38,100 500
2020/07/21 37,400 37,400 37,400 37,400 900
2020/07/20 37,400 37,400 37,400 37,400 100
2020/07/17 37,500 37,500 36,800 36,800 300
2020/07/15 37,650 37,650 37,500 37,500 200
2020/07/14 37,800 37,800 36,950 36,950 400
2020/07/13 38,250 38,250 36,800 36,800 600
2020/07/09 37,950 37,950 37,950 37,950 100
2020/07/08 37,850 38,600 37,850 38,600 400
2020/07/07 37,850 37,850 37,450 37,450 300
2020/07/06 38,050 38,050 37,850 37,850 200
2020/07/03 37,850 37,850 37,850 37,850 100
2020/07/02 38,950 38,950 38,950 38,950 100
2020/07/01 37,550 37,550 37,550 37,550 200
2020/06/30 37,050 37,050 37,050 37,050 100
2020/06/29 37,600 37,600 37,050 37,050 1,200
2020/06/26 38,250 38,250 37,550 37,550 300
2020/06/25 38,400 38,400 38,150 38,150 600
2020/06/24 38,400 38,400 38,400 38,400 100
2020/06/23 37,850 37,850 37,850 37,850 100
2020/06/19 38,300 38,300 37,850 37,850 500
2020/06/18 39,000 39,000 39,000 39,000 100
2020/06/17 38,900 38,900 38,900 38,900 100
2020/06/16 39,000 39,000 39,000 39,000 100
2020/06/10 39,450 39,450 39,000 39,000 300
2020/06/09 40,050 40,050 40,050 40,050 100
2020/06/08 40,000 40,050 40,000 40,000 300
2020/06/05 40,700 41,000 40,000 40,700 700
2020/06/04 41,200 41,200 40,000 40,000 600
2020/06/03 41,250 41,250 40,650 40,650 1,400
2020/06/02 41,250 41,250 41,250 41,250 100
2020/06/01 41,000 41,700 41,000 41,250 500
2020/05/29 41,700 41,700 41,700 41,700 300
2020/05/28 41,000 41,000 41,000 41,000 200
2020/05/27 40,500 40,500 40,500 40,500 300
2020/05/26 39,700 40,150 39,700 40,150 400
2020/05/25 40,000 40,000 40,000 40,000 100
2020/05/20 40,000 40,000 40,000 40,000 100
2020/05/19 42,600 44,000 40,500 40,500 400
2020/05/18 38,700 38,900 38,700 38,900 500
2020/05/14 39,000 39,000 38,700 38,700 300
2020/05/13 39,000 39,000 39,000 39,000 100
2020/05/12 39,500 39,550 39,500 39,550 200
2020/05/11 39,000 39,000 39,000 39,000 100
2020/05/08 39,100 39,150 39,100 39,150 200
2020/05/07 40,500 40,500 40,500 40,500 100
2020/05/01 41,000 41,000 40,500 40,500 200
2020/04/30 41,000 41,000 41,000 41,000 300
2020/04/28 40,050 40,500 40,000 40,500 700
2020/04/27 40,000 40,000 39,950 39,950 500
2020/04/24 39,500 39,750 39,500 39,750 200
2020/04/23 39,300 39,750 39,300 39,750 700
2020/04/22 38,800 39,300 38,800 39,300 300
2020/04/21 38,250 38,800 38,250 38,800 300
2020/04/20 38,550 38,650 38,550 38,650 300
2020/04/17 38,400 38,500 38,300 38,300 2,300
2020/04/16 39,450 39,450 38,400 38,400 200
2020/04/15 39,000 39,500 39,000 39,500 300
2020/04/14 39,750 40,150 39,750 40,150 600
2020/04/13 37,500 40,150 37,500 40,000 600
2020/04/10 37,000 37,000 37,000 37,000 100
2020/04/09 36,900 37,000 36,900 37,000 400
2020/04/08 36,900 37,500 36,900 36,900 400
2020/04/07 36,700 37,100 36,700 36,900 2,800
2020/04/06 36,700 36,700 36,450 36,700 1,000
2020/04/03 36,700 36,700 36,700 36,700 100
2020/04/02 36,800 36,800 36,800 36,800 200
2020/04/01 36,800 36,800 36,800 36,800 100
2020/03/31 37,000 37,000 36,800 36,800 200
2020/03/30 37,000 37,000 37,000 37,000 100
2020/03/27 38,000 38,000 37,500 37,500 600
2020/03/26 37,500 37,500 37,500 37,500 200
2020/03/25 37,500 37,500 37,500 37,500 100
2020/03/24 37,500 37,500 36,800 36,800 300
2020/03/23 38,000 38,000 36,600 36,600 200
2020/03/19 38,100 38,650 38,100 38,650 400
2020/03/18 41,100 41,100 40,150 40,150 1,700
2020/03/17 40,350 40,350 40,150 40,150 200
2020/03/16 41,800 41,800 41,100 41,100 200
2020/03/13 42,300 42,300 42,300 42,300 2,000
2020/03/12 43,450 43,450 42,300 42,300 4,400
2020/03/11 43,750 43,750 42,950 43,550 2,600
2020/03/10 43,600 43,800 43,500 43,500 6,800
2020/03/09 43,650 43,650 43,650 43,650 100
2020/03/05 44,700 45,000 44,700 45,000 300
2020/03/04 44,700 44,700 44,700 44,700 100
2020/03/03 45,650 45,900 45,050 45,600 2,200
2020/03/02 44,750 45,750 44,750 44,950 2,000
2020/02/28 43,050 44,750 43,050 44,750 600
2020/02/27 47,000 47,000 46,400 46,550 600
2020/02/26 47,000 47,000 47,000 47,000 200
2020/02/25 47,000 47,000 47,000 47,000 300
2020/02/21 46,950 46,950 46,950 46,950 100
2020/02/20 46,000 46,000 45,500 45,500 1,300
2020/02/19 46,650 46,650 45,500 46,000 2,500
2020/02/18 46,650 46,650 45,950 45,950 300
2020/02/17 47,100 47,100 46,700 46,700 3,100
2020/02/14 47,000 47,000 46,850 46,850 400
2020/02/13 47,350 47,350 47,100 47,100 600
2020/02/12 47,550 47,550 47,400 47,400 400
2020/02/07 48,000 48,000 48,000 48,000 100
2020/02/05 47,300 47,300 47,300 47,300 200
2020/02/04 47,300 47,300 47,300 47,300 100
2020/02/03 47,300 47,300 47,100 47,100 500
2020/01/31 47,400 47,450 47,300 47,300 500
2020/01/30 47,500 47,500 47,500 47,500 200
2020/01/27 47,900 47,900 47,900 47,900 300
2020/01/24 47,800 48,100 47,800 48,000 500
2020/01/23 48,500 48,500 48,500 48,500 100
2020/01/22 47,600 47,800 47,600 47,800 200
2020/01/21 49,000 49,000 48,750 49,000 500
2020/01/20 49,600 49,600 49,000 49,000 200
2020/01/17 49,000 49,500 48,750 48,900 1,700
2020/01/15 49,300 49,300 49,300 49,300 200
2020/01/10 49,050 49,300 49,050 49,300 500
2020/01/08 48,550 48,550 48,500 48,500 200
2020/01/07 50,900 50,900 50,000 50,000 400
2020/01/06 50,500 50,500 50,500 50,500 100

このページの先頭へ