4628 エスケー化研(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 7,940 | 7,950 | 7,810 | 7,910 | 4,900 | 7,910 |
| 2024-04-18 | 7,930 | 7,930 | 7,880 | 7,920 | 2,800 | 7,920 |
| 2024-04-17 | 7,940 | 7,970 | 7,910 | 7,940 | 1,400 | 7,940 |
| 2024-04-16 | 7,980 | 7,980 | 7,790 | 7,850 | 5,600 | 7,850 |
| 2024-04-15 | 7,990 | 7,990 | 7,980 | 7,990 | 1,200 | 7,990 |
| 2024-04-12 | 7,980 | 8,000 | 7,900 | 7,990 | 3,100 | 7,990 |
| 2024-04-11 | 8,000 | 8,080 | 8,000 | 8,000 | 1,200 | 8,000 |
| 2024-04-10 | 8,000 | 8,080 | 7,970 | 8,010 | 1,700 | 8,010 |
| 2024-04-09 | 8,000 | 8,110 | 8,000 | 8,000 | 600 | 8,000 |
| 2024-04-08 | 8,110 | 8,230 | 8,000 | 8,000 | 1,500 | 8,000 |
| 2024-04-05 | 8,100 | 8,160 | 8,010 | 8,130 | 1,600 | 8,130 |
| 2024-04-04 | 8,290 | 8,290 | 8,220 | 8,250 | 1,500 | 8,250 |
| 2024-04-03 | 8,180 | 8,400 | 8,070 | 8,340 | 5,400 | 8,340 |
| 2024-04-02 | 7,860 | 8,180 | 7,860 | 8,100 | 9,600 | 8,100 |
| 2024-04-01 | 7,730 | 7,860 | 7,550 | 7,860 | 17,000 | 7,860 |
| 2024-03-29 | 7,890 | 7,900 | 7,850 | 7,860 | 1,600 | 7,860 |
| 2024-03-28 | 8,000 | 8,040 | 7,870 | 7,940 | 16,900 | 7,940 |
| 2024-03-27 | 8,310 | 8,310 | 8,040 | 8,130 | 13,600 | 8,130 |
| 2024-03-26 | 8,310 | 8,380 | 8,270 | 8,300 | 900 | 8,300 |
| 2024-03-25 | 8,350 | 8,350 | 8,260 | 8,310 | 900 | 8,310 |
| 2024-03-22 | 8,240 | 8,390 | 8,100 | 8,320 | 4,200 | 8,320 |
| 2024-03-21 | 8,240 | 8,240 | 7,920 | 8,210 | 5,400 | 8,210 |
| 2024-03-19 | 8,250 | 8,380 | 8,220 | 8,240 | 5,200 | 8,240 |
| 2024-03-18 | 8,220 | 8,300 | 8,220 | 8,240 | 1,200 | 8,240 |
| 2024-03-15 | 8,200 | 8,200 | 8,090 | 8,200 | 2,800 | 8,200 |
| 2024-03-14 | 8,130 | 8,200 | 8,130 | 8,200 | 1,400 | 8,200 |
| 2024-03-13 | 8,040 | 8,130 | 8,020 | 8,090 | 2,100 | 8,090 |
| 2024-03-12 | 8,050 | 8,070 | 8,000 | 8,070 | 1,200 | 8,070 |
| 2024-03-11 | 8,070 | 8,070 | 7,860 | 8,050 | 6,900 | 8,050 |
| 2024-03-08 | 8,050 | 8,100 | 8,000 | 8,060 | 1,900 | 8,060 |
| 2024-03-07 | 7,960 | 8,090 | 7,900 | 8,060 | 4,700 | 8,060 |
| 2024-03-06 | 7,860 | 7,960 | 7,860 | 7,960 | 800 | 7,960 |
| 2024-03-05 | 7,900 | 7,970 | 7,850 | 7,970 | 4,300 | 7,970 |
| 2024-03-04 | 7,870 | 7,950 | 7,820 | 7,880 | 3,000 | 7,880 |
| 2024-03-01 | 7,860 | 7,980 | 7,780 | 7,780 | 2,400 | 7,780 |
| 2024-02-29 | 8,000 | 8,000 | 7,810 | 7,860 | 4,300 | 7,860 |
| 2024-02-28 | 7,830 | 7,970 | 7,820 | 7,940 | 5,000 | 7,940 |
| 2024-02-27 | 7,650 | 7,860 | 7,640 | 7,720 | 8,400 | 7,720 |
| 2024-02-26 | 7,580 | 7,630 | 7,550 | 7,600 | 5,700 | 7,600 |
| 2024-02-22 | 7,500 | 7,510 | 7,390 | 7,510 | 4,600 | 7,510 |
| 2024-02-21 | 7,390 | 7,460 | 7,340 | 7,440 | 8,800 | 7,440 |
| 2024-02-20 | 7,350 | 7,390 | 7,290 | 7,290 | 5,300 | 7,290 |
| 2024-02-19 | 7,450 | 7,450 | 7,370 | 7,390 | 3,600 | 7,390 |
| 2024-02-16 | 7,390 | 7,460 | 7,340 | 7,450 | 16,200 | 7,450 |
| 2024-02-15 | 7,360 | 7,390 | 7,300 | 7,390 | 2,700 | 7,390 |
| 2024-02-14 | 7,390 | 7,390 | 7,260 | 7,360 | 1,700 | 7,360 |
| 2024-02-13 | 7,400 | 7,410 | 7,090 | 7,410 | 12,000 | 7,410 |
| 2024-02-09 | 7,340 | 7,420 | 7,290 | 7,390 | 8,900 | 7,390 |
| 2024-02-08 | 7,390 | 7,390 | 7,300 | 7,340 | 1,000 | 7,340 |
| 2024-02-07 | 7,420 | 7,420 | 7,340 | 7,390 | 1,400 | 7,390 |
| 2024-02-06 | 7,310 | 7,380 | 7,310 | 7,380 | 1,200 | 7,380 |
| 2024-02-05 | 7,400 | 7,420 | 7,370 | 7,380 | 4,300 | 7,380 |
| 2024-02-02 | 7,370 | 7,450 | 7,290 | 7,310 | 10,100 | 7,310 |
| 2024-02-01 | 7,240 | 7,420 | 7,200 | 7,420 | 4,200 | 7,420 |
| 2024-01-31 | 7,250 | 7,330 | 7,220 | 7,260 | 3,000 | 7,260 |
| 2024-01-30 | 7,210 | 7,350 | 7,180 | 7,250 | 5,900 | 7,250 |
| 2024-01-29 | 7,520 | 7,520 | 7,120 | 7,210 | 18,400 | 7,210 |
| 2024-01-26 | 7,510 | 7,620 | 7,510 | 7,520 | 700 | 7,520 |
| 2024-01-25 | 7,560 | 7,660 | 7,490 | 7,500 | 4,700 | 7,500 |
| 2024-01-24 | 7,650 | 7,650 | 7,530 | 7,530 | 6,400 | 7,530 |
| 2024-01-23 | 7,680 | 7,680 | 7,630 | 7,650 | 900 | 7,650 |
| 2024-01-22 | 7,660 | 7,700 | 7,660 | 7,690 | 700 | 7,690 |
| 2024-01-19 | 7,640 | 7,700 | 7,620 | 7,620 | 900 | 7,620 |
| 2024-01-18 | 7,720 | 7,720 | 7,620 | 7,640 | 3,300 | 7,640 |
| 2024-01-17 | 7,660 | 7,660 | 7,630 | 7,650 | 1,600 | 7,650 |
| 2024-01-16 | 7,920 | 7,920 | 7,650 | 7,650 | 4,800 | 7,650 |
| 2024-01-15 | 7,700 | 7,820 | 7,690 | 7,810 | 4,300 | 7,810 |
| 2024-01-12 | 7,650 | 7,680 | 7,630 | 7,650 | 2,400 | 7,650 |
| 2024-01-11 | 7,600 | 7,620 | 7,600 | 7,620 | 500 | 7,620 |
| 2024-01-10 | 7,630 | 7,630 | 7,630 | 7,630 | 200 | 7,630 |
| 2024-01-09 | 7,550 | 7,650 | 7,550 | 7,650 | 3,200 | 7,650 |
| 2024-01-05 | 7,530 | 7,570 | 7,530 | 7,550 | 800 | 7,550 |
| 2024-01-04 | 7,460 | 7,600 | 7,440 | 7,550 | 1,800 | 7,550 |
分割・併合履歴 ： [2023-06-29]1株→5株 [2018-09-26]1株→0.2株 [2003-09-25]1株→1.5株 [1995-03-28]1株→1.3株
