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
2023/12/29 7,350 7,510 7,300 7,460 2,700
2023/12/28 7,590 7,600 7,480 7,500 11,300
2023/12/27 7,600 7,630 7,590 7,590 2,600
2023/12/26 7,540 7,570 7,540 7,570 600
2023/12/25 7,510 7,600 7,360 7,510 2,700
2023/12/22 7,510 7,560 7,500 7,500 2,600
2023/12/21 7,620 7,620 7,550 7,550 2,100
2023/12/20 7,680 7,680 7,610 7,610 2,200
2023/12/19 7,630 7,700 7,610 7,680 3,600
2023/12/18 7,500 7,550 7,490 7,550 2,300
2023/12/15 7,600 7,650 7,550 7,550 4,900
2023/12/14 7,510 7,700 7,480 7,700 8,800
2023/12/13 7,550 7,750 7,400 7,480 8,200
2023/12/12 7,500 7,590 7,460 7,550 5,800
2023/12/11 7,280 7,430 7,280 7,400 4,500
2023/12/08 7,350 7,420 7,280 7,280 4,300
2023/12/07 7,400 7,450 7,310 7,350 4,900
2023/12/06 7,210 7,380 7,210 7,320 20,400
2023/12/05 7,200 7,220 7,200 7,200 600
2023/12/04 7,250 7,250 7,200 7,200 400
2023/12/01 7,200 7,260 7,200 7,250 2,800
2023/11/30 7,260 7,260 7,200 7,200 1,200
2023/11/29 7,180 7,220 7,180 7,210 1,700
2023/11/28 7,250 7,250 7,170 7,170 5,300
2023/11/27 7,220 7,220 7,200 7,220 1,300
2023/11/24 7,190 7,210 7,160 7,180 1,500
2023/11/22 7,100 7,190 7,100 7,130 2,200
2023/11/21 7,110 7,170 7,080 7,160 2,200
2023/11/20 7,270 7,270 6,860 7,110 7,200
2023/11/17 7,260 7,260 7,170 7,170 2,100
2023/11/16 7,250 7,280 7,200 7,220 3,400
2023/11/15 7,250 7,250 7,140 7,200 3,600
2023/11/14 7,230 7,230 7,160 7,160 3,100
2023/11/13 7,100 7,200 7,010 7,190 2,000
2023/11/10 7,100 7,100 7,010 7,100 4,000
2023/11/09 7,130 7,130 7,000 7,030 1,400
2023/11/08 7,200 7,200 7,150 7,150 900
2023/11/07 7,230 7,230 7,200 7,200 300
2023/11/06 7,290 7,300 7,150 7,270 1,100
2023/11/02 7,270 7,270 7,210 7,270 1,200
2023/11/01 7,130 7,300 7,120 7,200 4,600
2023/10/31 7,170 7,170 7,070 7,100 1,700
2023/10/30 7,220 7,240 7,170 7,170 6,000
2023/10/27 7,080 7,250 7,080 7,180 5,900
2023/10/26 7,020 7,060 6,990 7,050 2,000
2023/10/25 7,000 7,030 6,960 7,030 3,000
2023/10/24 6,960 6,990 6,920 6,920 2,800
2023/10/23 6,920 6,980 6,900 6,980 1,000
2023/10/20 6,900 6,940 6,810 6,920 2,400
2023/10/19 6,630 6,920 6,630 6,840 6,700
2023/10/18 6,670 6,670 6,640 6,650 2,700
2023/10/17 6,650 6,660 6,620 6,660 1,800
2023/10/16 6,720 6,720 6,640 6,650 2,200
2023/10/13 6,660 6,710 6,610 6,710 4,700
2023/10/12 6,600 6,660 6,600 6,660 4,700
2023/10/11 6,580 6,620 6,540 6,560 5,300
2023/10/10 6,630 6,650 6,500 6,560 10,700
2023/10/06 6,650 6,650 6,580 6,590 3,400
2023/10/05 6,630 6,850 6,560 6,590 11,400
2023/10/04 6,750 6,750 6,590 6,610 7,200
2023/10/03 6,830 6,840 6,770 6,790 2,800
2023/10/02 6,850 6,850 6,810 6,810 2,200
2023/09/29 6,860 6,860 6,840 6,840 1,500
2023/09/28 6,890 6,890 6,860 6,860 1,200
2023/09/27 6,900 6,900 6,860 6,890 4,100
2023/09/26 6,900 6,960 6,900 6,900 2,200
2023/09/25 6,920 6,930 6,900 6,900 2,400
2023/09/22 6,920 6,920 6,880 6,900 1,600
2023/09/21 6,890 6,960 6,880 6,890 4,300
2023/09/20 6,940 6,940 6,890 6,890 2,200
2023/09/19 6,930 6,930 6,890 6,890 2,900
2023/09/15 6,980 6,980 6,820 6,870 8,800
2023/09/14 7,010 7,020 6,900 6,980 7,200
2023/09/13 7,040 7,060 7,040 7,040 1,700
2023/09/12 7,070 7,070 7,040 7,040 2,800
2023/09/11 7,070 7,070 7,040 7,040 1,500
2023/09/08 7,070 7,070 7,050 7,070 1,200
2023/09/07 7,050 7,070 7,040 7,070 1,400
2023/09/06 7,070 7,070 7,050 7,070 1,900
2023/09/05 7,070 7,080 7,050 7,070 2,300
2023/09/04 7,100 7,110 7,060 7,080 7,000
2023/09/01 7,070 7,070 7,050 7,070 1,200
2023/08/31 7,050 7,070 7,050 7,050 1,500
2023/08/30 7,070 7,070 7,050 7,050 1,700
2023/08/29 7,070 7,090 7,040 7,060 7,400
2023/08/28 7,080 7,090 7,040 7,070 5,600
2023/08/25 7,080 7,080 7,060 7,080 2,100
2023/08/24 7,020 7,080 7,020 7,080 1,800
2023/08/23 7,060 7,090 7,040 7,070 1,800
2023/08/22 7,080 7,080 7,080 7,080 100
2023/08/21 7,090 7,190 7,080 7,080 10,300
2023/08/18 7,070 7,110 7,040 7,090 4,200
2023/08/17 7,080 7,100 7,040 7,060 1,800
2023/08/16 7,110 7,110 7,090 7,110 1,600
2023/08/15 7,160 7,200 7,120 7,120 3,700
2023/08/14 7,130 7,220 7,130 7,160 9,200
2023/08/10 7,160 7,160 7,100 7,120 6,100
2023/08/09 7,100 7,150 7,080 7,100 1,000
2023/08/08 7,140 7,170 7,080 7,090 1,600
2023/08/07 7,200 7,250 7,110 7,130 3,200
2023/08/04 7,280 7,280 7,160 7,180 2,500
2023/08/03 7,250 7,270 7,210 7,230 2,000
2023/08/02 7,350 7,350 7,290 7,330 2,900
2023/08/01 7,350 7,380 7,340 7,350 600
2023/07/31 7,390 7,410 7,360 7,360 1,300
2023/07/28 7,380 7,400 7,230 7,390 14,000
2023/07/27 7,450 7,540 7,430 7,530 4,100
2023/07/26 7,370 7,410 7,340 7,350 2,600
2023/07/25 7,340 7,380 7,340 7,340 2,400
2023/07/24 7,470 7,480 7,330 7,340 3,400
2023/07/21 7,460 7,490 7,460 7,490 700
2023/07/20 7,380 7,410 7,380 7,390 500
2023/07/19 7,440 7,440 7,400 7,420 600
2023/07/18 7,430 7,490 7,320 7,380 3,200
2023/07/14 7,490 7,490 7,320 7,460 3,900
2023/07/13 7,690 7,740 7,520 7,520 9,900
2023/07/12 7,750 7,770 7,690 7,700 3,400
2023/07/11 7,770 7,770 7,760 7,770 1,500
2023/07/10 7,820 7,890 7,780 7,800 1,300
2023/07/07 7,790 7,820 7,740 7,820 6,300
2023/07/06 7,770 7,870 7,720 7,800 5,300
2023/07/05 7,690 7,800 7,680 7,800 4,600
2023/07/04 7,620 7,690 7,620 7,690 5,100
2023/07/03 7,600 7,620 7,550 7,580 5,000
2023/06/30 7,620 7,750 7,600 7,600 2,300
2023/06/29 7,970 7,970 7,650 7,650 2,400
2023/06/29 1 -> 5.00 分割
2023/06/28 39,400 39,500 38,750 39,500 1,600
2023/06/27 40,150 40,150 39,250 39,600 1,500
2023/06/26 40,250 40,250 40,150 40,150 400
2023/06/23 40,000 40,200 39,850 39,900 600
2023/06/22 40,400 40,400 40,000 40,000 1,600
2023/06/21 40,450 40,450 40,400 40,400 500
2023/06/20 40,900 40,900 40,500 40,500 1,100
2023/06/19 40,700 40,900 40,650 40,900 900
2023/06/16 40,500 40,650 40,500 40,650 400
2023/06/15 40,650 40,650 40,650 40,650 100
2023/06/14 40,650 40,650 40,500 40,500 200
2023/06/13 40,550 40,550 40,450 40,450 400
2023/06/12 40,850 40,850 40,400 40,600 700
2023/06/09 40,550 40,750 40,550 40,750 300
2023/06/08 40,900 40,900 40,900 40,900 100
2023/06/07 40,500 40,500 40,500 40,500 200
2023/06/05 40,450 40,900 40,450 40,500 500
2023/06/02 40,750 40,750 40,350 40,700 900
2023/06/01 40,750 40,950 40,300 40,300 500
2023/05/30 41,000 41,000 41,000 41,000 100
2023/05/29 41,300 41,300 41,000 41,000 1,300
2023/05/26 41,350 41,400 41,050 41,050 800
2023/05/25 41,050 41,050 41,000 41,000 200
2023/05/24 41,550 41,850 41,050 41,050 1,500
2023/05/23 42,100 42,200 41,650 41,650 1,300
2023/05/22 41,900 41,900 41,900 41,900 100
2023/05/19 42,350 42,350 42,000 42,300 900
2023/05/18 42,750 42,750 42,500 42,500 200
2023/05/17 42,650 42,800 42,050 42,050 1,300
2023/05/16 42,500 42,950 42,500 42,650 600
2023/05/15 42,200 43,300 42,200 42,750 700
2023/05/12 42,100 42,900 42,100 42,900 300
2023/05/11 43,300 43,300 42,800 42,800 500
2023/05/09 42,600 42,600 42,600 42,600 100
2023/05/08 41,050 41,900 41,050 41,900 400
2023/05/02 41,750 41,750 41,050 41,050 300
2023/04/28 43,150 43,150 43,150 43,150 500
2023/04/27 43,400 43,400 42,700 43,150 400
2023/04/25 42,500 42,500 42,500 42,500 100
2023/04/21 42,050 42,400 42,050 42,400 200
2023/04/20 41,400 42,750 41,300 42,750 600
2023/04/19 41,100 41,400 41,100 41,400 300
2023/04/18 41,500 41,500 41,150 41,400 300
2023/04/11 41,000 41,000 41,000 41,000 100
2023/04/10 41,000 41,000 41,000 41,000 100
2023/04/07 40,850 40,900 40,850 40,900 300
2023/04/06 41,150 41,150 40,100 40,200 400
2023/04/05 41,300 41,700 40,800 40,800 1,000
2023/04/04 42,300 42,300 40,900 42,000 3,600
2023/04/03 42,300 42,300 42,300 42,300 100
2023/03/29 44,100 44,100 44,100 44,100 200
2023/03/28 43,300 43,300 43,300 43,300 600
2023/03/24 43,400 43,400 43,200 43,300 900
2023/03/23 43,300 43,500 43,100 43,100 900
2023/03/22 43,100 43,100 43,100 43,100 700
2023/03/20 44,500 44,500 43,050 43,100 800
2023/03/17 43,100 43,100 43,100 43,100 100
2023/03/16 42,500 42,600 42,500 42,600 200
2023/03/14 42,150 42,150 42,150 42,150 200
2023/03/13 42,100 42,100 41,400 41,400 200
2023/03/10 42,100 42,350 42,100 42,350 200
2023/03/09 42,650 42,650 42,100 42,100 300
2023/03/08 42,600 42,600 42,600 42,600 100
2023/03/07 42,100 42,500 42,100 42,500 200
2023/03/06 42,000 42,100 42,000 42,100 500
2023/03/03 41,600 41,600 41,500 41,500 700
2023/03/02 42,900 42,900 40,500 41,000 2,000
2023/03/01 42,000 42,000 41,300 41,500 600
2023/02/28 41,950 41,950 41,950 41,950 100
2023/02/27 43,100 43,100 41,700 41,750 700
2023/02/24 43,100 43,100 43,100 43,100 300
2023/02/22 42,050 42,050 42,050 42,050 100
2023/02/21 41,500 41,500 41,400 41,500 1,700
2023/02/20 43,300 43,300 43,300 43,300 100
2023/02/16 43,450 43,450 42,600 42,600 300
2023/02/15 41,050 43,450 41,050 43,450 1,700
2023/02/13 41,300 41,300 41,250 41,250 200
2023/02/10 42,500 42,500 41,800 41,800 200
2023/02/07 41,150 41,500 41,150 41,500 200
2023/02/03 40,850 40,850 40,850 40,850 100
2023/02/02 43,200 43,200 40,850 40,850 600
2023/02/01 43,250 43,250 41,550 41,850 500
2023/01/31 43,350 43,350 43,350 43,350 300
2023/01/20 40,950 40,950 40,950 40,950 100
2023/01/19 40,800 41,200 40,250 40,250 500
2023/01/18 41,800 41,800 41,800 41,800 100
2023/01/17 41,850 41,850 41,800 41,800 400
2023/01/13 45,000 45,000 41,800 41,800 400
2023/01/12 40,350 42,500 40,350 42,500 400
2023/01/10 41,500 41,500 41,500 41,500 100
2023/01/06 41,100 41,450 41,100 41,450 200
2023/01/05 42,500 42,500 42,500 42,500 100

このページの先頭へ