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 |
---|---|---|---|---|---|---|
2025-02-12 | 9,260 | 9,590 | 9,260 | 9,460 | 10,000 | 9,460 |
2025-02-10 | 9,010 | 9,300 | 8,980 | 9,230 | 11,600 | 9,230 |
2025-02-07 | 9,100 | 9,100 | 8,960 | 9,020 | 5,000 | 9,020 |
2025-02-06 | 9,050 | 9,230 | 9,000 | 9,180 | 5,400 | 9,180 |
2025-02-05 | 9,000 | 9,040 | 9,000 | 9,000 | 2,700 | 9,000 |
2025-02-04 | 9,090 | 9,090 | 8,900 | 8,990 | 5,500 | 8,990 |
2025-02-03 | 8,970 | 8,990 | 8,910 | 8,990 | 3,200 | 8,990 |
2025-01-31 | 9,020 | 9,030 | 8,940 | 8,940 | 10,900 | 8,940 |
2025-01-30 | 8,990 | 9,030 | 8,970 | 9,000 | 4,300 | 9,000 |
2025-01-29 | 9,120 | 9,120 | 8,950 | 8,950 | 7,100 | 8,950 |
2025-01-28 | 9,200 | 9,300 | 9,150 | 9,180 | 2,500 | 9,180 |
2025-01-27 | 9,380 | 9,380 | 9,090 | 9,150 | 5,400 | 9,150 |
2025-01-24 | 9,270 | 9,490 | 9,260 | 9,490 | 3,600 | 9,490 |
2025-01-23 | 9,180 | 9,320 | 9,180 | 9,220 | 3,800 | 9,220 |
2025-01-22 | 9,300 | 9,300 | 9,150 | 9,160 | 5,900 | 9,160 |
2025-01-21 | 9,320 | 9,380 | 9,260 | 9,380 | 4,500 | 9,380 |
2025-01-20 | 9,450 | 9,450 | 9,400 | 9,400 | 200 | 9,400 |
2025-01-17 | 9,450 | 9,560 | 9,300 | 9,300 | 1,200 | 9,300 |
2025-01-16 | 9,280 | 9,350 | 9,260 | 9,300 | 2,500 | 9,300 |
2025-01-15 | 9,350 | 9,350 | 9,180 | 9,280 | 2,800 | 9,280 |
2025-01-14 | 9,500 | 9,570 | 9,200 | 9,200 | 2,600 | 9,200 |
2025-01-10 | 9,640 | 9,640 | 9,140 | 9,210 | 1,600 | 9,210 |
2025-01-09 | 9,800 | 9,800 | 9,510 | 9,510 | 3,200 | 9,510 |
2025-01-08 | 9,800 | 9,830 | 9,550 | 9,550 | 3,200 | 9,550 |
2025-01-07 | 9,770 | 9,770 | 9,760 | 9,760 | 200 | 9,760 |
2025-01-06 | 9,800 | 9,920 | 9,700 | 9,700 | 8,500 | 9,700 |
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