4628 エスケー化研(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-129,2609,5909,2609,46010,0009,460
2025-02-109,0109,3008,9809,23011,6009,230
2025-02-079,1009,1008,9609,0205,0009,020
2025-02-069,0509,2309,0009,1805,4009,180
2025-02-059,0009,0409,0009,0002,7009,000
2025-02-049,0909,0908,9008,9905,5008,990
2025-02-038,9708,9908,9108,9903,2008,990
2025-01-319,0209,0308,9408,94010,9008,940
2025-01-308,9909,0308,9709,0004,3009,000
2025-01-299,1209,1208,9508,9507,1008,950
2025-01-289,2009,3009,1509,1802,5009,180
2025-01-279,3809,3809,0909,1505,4009,150
2025-01-249,2709,4909,2609,4903,6009,490
2025-01-239,1809,3209,1809,2203,8009,220
2025-01-229,3009,3009,1509,1605,9009,160
2025-01-219,3209,3809,2609,3804,5009,380
2025-01-209,4509,4509,4009,4002009,400
2025-01-179,4509,5609,3009,3001,2009,300
2025-01-169,2809,3509,2609,3002,5009,300
2025-01-159,3509,3509,1809,2802,8009,280
2025-01-149,5009,5709,2009,2002,6009,200
2025-01-109,6409,6409,1409,2101,6009,210
2025-01-099,8009,8009,5109,5103,2009,510
2025-01-089,8009,8309,5509,5503,2009,550
2025-01-079,7709,7709,7609,7602009,760
2025-01-069,8009,9209,7009,7008,5009,700

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