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
2021/12/30 37,850 37,850 37,500 37,800 500
2021/12/29 38,050 38,100 38,000 38,000 400
2021/12/28 37,700 38,200 37,650 37,650 500
2021/12/27 37,900 37,900 37,750 37,750 1,200
2021/12/24 37,900 37,900 37,900 37,900 100
2021/12/23 37,450 37,900 37,450 37,900 200
2021/12/22 37,400 37,400 37,250 37,350 300
2021/12/21 37,350 37,350 37,250 37,250 700
2021/12/20 37,700 37,700 37,350 37,650 900
2021/12/17 37,350 37,350 37,350 37,350 600
2021/12/16 37,600 37,700 37,550 37,550 700
2021/12/15 38,200 38,200 38,000 38,000 400
2021/12/14 38,050 38,050 38,050 38,050 100
2021/12/13 38,200 38,500 38,200 38,500 400
2021/12/09 38,000 38,000 37,950 37,950 500
2021/12/03 37,400 38,000 37,400 38,000 1,200
2021/12/02 37,750 37,750 37,350 37,550 500
2021/11/30 37,800 37,800 37,150 37,150 500
2021/11/29 37,750 37,750 37,550 37,550 500
2021/11/26 37,750 37,750 37,750 37,750 100
2021/11/24 37,850 37,900 37,800 37,900 500
2021/11/22 37,850 37,850 37,850 37,850 100
2021/11/19 38,200 38,200 37,800 37,800 300
2021/11/18 38,000 38,100 38,000 38,100 300
2021/11/17 38,000 38,000 38,000 38,000 100
2021/11/15 38,000 38,000 38,000 38,000 200
2021/11/12 38,000 38,000 38,000 38,000 100
2021/11/08 38,500 38,500 38,500 38,500 100
2021/11/05 38,500 38,500 37,800 37,800 1,300
2021/11/04 38,400 38,400 37,700 37,850 1,200
2021/11/02 38,750 38,750 37,950 37,950 200
2021/11/01 38,050 38,050 38,050 38,050 500
2021/10/29 38,950 38,950 38,000 38,000 300
2021/10/25 37,550 37,550 37,550 37,550 100
2021/10/22 37,600 37,750 37,600 37,750 200
2021/10/21 38,200 38,200 37,600 37,600 300
2021/10/20 38,200 38,200 37,700 37,700 2,000
2021/10/19 38,600 38,600 38,600 38,600 100
2021/10/13 38,600 38,600 38,600 38,600 400
2021/10/12 38,800 38,850 38,400 38,600 3,100
2021/10/11 38,800 38,950 38,800 38,950 1,200
2021/10/08 39,450 39,450 39,000 39,050 1,100
2021/10/07 39,450 39,450 39,450 39,450 300
2021/10/06 39,450 39,450 39,450 39,450 100
2021/10/05 39,750 39,750 39,700 39,750 300
2021/10/04 40,300 40,300 39,750 39,750 200
2021/10/01 39,050 39,600 39,050 39,600 200
2021/09/29 39,500 39,650 39,300 39,300 700
2021/09/28 40,850 40,850 38,900 38,900 900
2021/09/27 40,900 40,900 40,850 40,850 600
2021/09/22 40,850 40,850 40,850 40,850 100
2021/09/21 41,450 41,450 41,450 41,450 100
2021/09/17 41,700 41,700 41,450 41,450 600
2021/09/16 41,600 41,700 41,500 41,700 900
2021/09/15 42,350 42,350 42,000 42,000 200
2021/09/14 42,450 42,450 42,450 42,450 300
2021/09/13 43,000 43,000 42,600 42,650 900
2021/09/10 43,100 43,100 43,100 43,100 100
2021/09/09 43,100 43,100 43,100 43,100 100
2021/09/08 43,500 43,500 43,300 43,300 300
2021/09/07 43,400 43,400 43,400 43,400 100
2021/09/06 43,450 43,450 43,450 43,450 100
2021/09/03 43,450 43,450 43,450 43,450 100
2021/09/02 43,450 43,450 43,450 43,450 200
2021/08/30 42,450 42,450 42,450 42,450 700
2021/08/27 42,450 42,450 42,450 42,450 400
2021/08/26 42,450 42,450 42,450 42,450 100
2021/08/19 42,400 42,750 42,400 42,450 600
2021/08/18 42,800 42,800 42,800 42,800 100
2021/08/17 42,350 42,350 42,050 42,300 300
2021/08/16 43,500 43,500 43,050 43,050 200
2021/08/13 43,500 43,500 43,500 43,500 300
2021/08/11 42,000 42,700 42,000 42,700 200
2021/08/06 41,300 41,300 41,300 41,300 100
2021/08/04 42,000 42,000 42,000 42,000 200
2021/08/03 43,750 43,750 43,750 43,750 100
2021/07/29 43,750 43,750 43,750 43,750 1,900
2021/07/28 41,800 42,100 41,650 41,650 900
2021/07/27 41,600 42,000 41,600 41,600 700
2021/07/26 40,500 41,250 40,500 40,900 800
2021/07/21 40,500 40,500 40,500 40,500 400
2021/07/20 40,500 40,500 40,400 40,400 400
2021/07/19 40,050 40,050 40,050 40,050 400
2021/07/14 39,900 39,900 39,300 39,300 200
2021/07/09 40,300 40,300 39,550 40,100 600
2021/07/07 40,800 40,800 40,300 40,300 300
2021/07/05 40,750 40,750 40,750 40,750 100
2021/07/02 41,150 41,150 41,150 41,150 100
2021/06/30 42,000 42,000 41,150 41,150 400
2021/06/28 40,250 40,250 40,250 40,250 100
2021/06/24 41,000 41,000 40,250 40,250 300
2021/06/23 40,050 40,250 40,050 40,250 200
2021/06/22 40,300 40,300 40,050 40,050 200
2021/06/21 39,950 40,300 39,950 40,300 300
2021/06/18 41,750 41,750 41,750 41,750 100
2021/06/17 39,500 40,350 39,500 40,350 300
2021/06/16 39,450 39,450 39,450 39,450 200
2021/06/15 39,450 39,450 39,450 39,450 200
2021/06/14 39,450 39,450 39,450 39,450 100
2021/06/09 39,400 39,400 39,400 39,400 100
2021/06/08 39,400 39,400 39,300 39,300 600
2021/06/04 39,100 39,100 39,100 39,100 100
2021/06/03 38,900 39,500 38,900 39,500 200
2021/06/02 39,800 40,000 39,500 39,600 1,500
2021/06/01 39,550 39,800 39,550 39,800 300
2021/05/31 39,800 39,800 39,800 39,800 300
2021/05/28 39,800 39,800 39,750 39,800 400
2021/05/27 39,700 39,700 39,700 39,700 300
2021/05/21 39,150 39,700 39,150 39,700 600
2021/05/19 39,200 39,200 39,200 39,200 200
2021/05/18 39,500 39,500 39,500 39,500 100
2021/05/17 39,700 39,700 39,700 39,700 100
2021/05/12 39,700 39,750 39,700 39,750 200
2021/05/10 39,800 39,900 39,600 39,900 700
2021/05/07 40,250 40,250 39,450 39,800 3,300
2021/05/06 40,800 40,900 40,350 40,350 1,100
2021/04/30 40,550 40,550 40,500 40,500 200
2021/04/28 40,700 41,150 40,700 41,150 1,300
2021/04/27 41,000 41,050 40,250 40,250 800
2021/04/23 41,250 41,300 41,000 41,000 700
2021/04/21 41,050 41,450 40,100 40,250 600
2021/04/20 41,750 41,750 41,750 41,750 100
2021/04/19 41,800 41,800 41,450 41,450 300
2021/04/16 42,000 42,000 42,000 42,000 200
2021/04/15 40,500 42,000 40,500 42,000 600
2021/04/14 40,100 40,500 40,000 40,500 400
2021/04/13 40,000 40,000 40,000 40,000 100
2021/04/09 40,100 40,100 40,100 40,100 100
2021/04/08 38,650 40,000 38,650 40,000 300
2021/04/07 38,650 38,650 38,650 38,650 400
2021/04/06 38,650 38,650 38,650 38,650 500
2021/04/05 38,600 38,600 38,600 38,600 200
2021/04/02 38,650 38,650 38,650 38,650 200
2021/03/31 38,650 38,650 38,600 38,650 300
2021/03/30 38,500 38,500 38,150 38,500 500
2021/03/29 38,600 38,600 38,500 38,500 500
2021/03/26 38,500 38,500 38,500 38,500 100
2021/03/25 38,000 38,000 38,000 38,000 100
2021/03/24 38,100 38,100 38,000 38,000 300
2021/03/23 38,550 38,600 38,550 38,600 200
2021/03/19 38,350 39,000 38,350 39,000 9,600
2021/03/18 38,950 39,000 38,500 38,500 1,300
2021/03/17 38,450 38,450 38,450 38,450 100
2021/03/16 38,450 38,450 38,450 38,450 100
2021/03/15 38,000 38,450 38,000 38,450 400
2021/03/12 37,850 38,200 37,850 37,950 1,300
2021/03/03 39,900 39,900 39,900 39,900 300
2021/03/02 39,000 39,000 38,900 38,900 1,400
2021/03/01 38,700 38,700 38,700 38,700 100
2021/02/26 38,750 38,750 38,650 38,650 400
2021/02/25 38,750 38,750 38,750 38,750 200
2021/02/24 38,750 38,750 38,400 38,400 500
2021/02/19 38,550 38,550 38,550 38,550 100
2021/02/18 39,000 39,000 38,700 38,700 400
2021/02/16 38,900 39,300 38,900 39,000 400
2021/02/12 38,700 39,000 38,700 39,000 2,700
2021/02/10 38,500 39,000 38,500 39,000 1,000
2021/02/09 38,750 38,750 38,750 38,750 100
2021/02/08 38,200 38,300 38,200 38,300 400
2021/02/05 38,200 38,200 38,200 38,200 100
2021/02/03 38,350 38,350 38,000 38,200 300
2021/02/02 38,500 38,500 38,500 38,500 200
2021/02/01 38,500 38,500 38,500 38,500 100
2021/01/29 38,500 38,500 38,500 38,500 400
2021/01/28 38,500 38,500 38,250 38,250 200
2021/01/26 38,150 38,150 38,150 38,150 600
2021/01/25 38,400 38,400 38,150 38,150 2,400
2021/01/22 38,400 38,400 38,400 38,400 300
2021/01/20 38,050 38,200 38,050 38,200 300
2021/01/19 38,750 38,750 38,750 38,750 100
2021/01/18 38,100 38,100 38,100 38,100 100
2021/01/14 38,850 38,850 38,850 38,850 100
2021/01/12 38,500 38,500 38,500 38,500 100
2021/01/07 38,550 38,550 38,550 38,550 200
2021/01/06 38,100 38,100 38,100 38,100 300
2021/01/05 38,800 38,800 38,200 38,800 400
2021/01/04 38,800 38,800 38,800 38,800 100

このページの先頭へ