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
2024-05-178,0608,0607,8907,9502,8007,950
2024-05-168,1008,1007,9707,9701,7007,970
2024-05-158,1208,1308,0608,1001,7008,100
2024-05-148,0208,1708,0208,0704,1008,070
2024-05-138,2508,3008,2508,2509008,250
2024-05-108,1708,3108,1708,3101,1008,310
2024-05-098,0008,3308,0008,3207,7008,320
2024-05-087,9907,9907,9407,9902,1007,990
2024-05-077,9907,9907,9607,9701,6007,970
2024-05-027,9908,0007,9907,9905,9007,990
2024-05-017,9607,9907,9507,9602,0007,960
2024-04-307,9907,9907,9507,9504,0007,950
2024-04-267,9207,9907,9207,9902,3007,990
2024-04-257,9707,9807,9107,9503,2007,950
2024-04-247,9808,0007,9607,9706,9007,970
2024-04-237,9707,9707,9507,9505,6007,950
2024-04-227,9507,9607,8907,9605,3007,960
2024-04-197,9407,9507,8107,9104,9007,910
2024-04-187,9307,9307,8807,9202,8007,920
2024-04-177,9407,9707,9107,9401,4007,940
2024-04-167,9807,9807,7907,8505,6007,850
2024-04-157,9907,9907,9807,9901,2007,990
2024-04-127,9808,0007,9007,9903,1007,990
2024-04-118,0008,0808,0008,0001,2008,000
2024-04-108,0008,0807,9708,0101,7008,010
2024-04-098,0008,1108,0008,0006008,000
2024-04-088,1108,2308,0008,0001,5008,000
2024-04-058,1008,1608,0108,1301,6008,130
2024-04-048,2908,2908,2208,2501,5008,250
2024-04-038,1808,4008,0708,3405,4008,340
2024-04-027,8608,1807,8608,1009,6008,100
2024-04-017,7307,8607,5507,86017,0007,860
2024-03-297,8907,9007,8507,8601,6007,860
2024-03-288,0008,0407,8707,94016,9007,940
2024-03-278,3108,3108,0408,13013,6008,130
2024-03-268,3108,3808,2708,3009008,300
2024-03-258,3508,3508,2608,3109008,310
2024-03-228,2408,3908,1008,3204,2008,320
2024-03-218,2408,2407,9208,2105,4008,210
2024-03-198,2508,3808,2208,2405,2008,240
2024-03-188,2208,3008,2208,2401,2008,240
2024-03-158,2008,2008,0908,2002,8008,200
2024-03-148,1308,2008,1308,2001,4008,200
2024-03-138,0408,1308,0208,0902,1008,090
2024-03-128,0508,0708,0008,0701,2008,070
2024-03-118,0708,0707,8608,0506,9008,050
2024-03-088,0508,1008,0008,0601,9008,060
2024-03-077,9608,0907,9008,0604,7008,060
2024-03-067,8607,9607,8607,9608007,960
2024-03-057,9007,9707,8507,9704,3007,970
2024-03-047,8707,9507,8207,8803,0007,880
2024-03-017,8607,9807,7807,7802,4007,780
2024-02-298,0008,0007,8107,8604,3007,860
2024-02-287,8307,9707,8207,9405,0007,940
2024-02-277,6507,8607,6407,7208,4007,720
2024-02-267,5807,6307,5507,6005,7007,600
2024-02-227,5007,5107,3907,5104,6007,510
2024-02-217,3907,4607,3407,4408,8007,440
2024-02-207,3507,3907,2907,2905,3007,290
2024-02-197,4507,4507,3707,3903,6007,390
2024-02-167,3907,4607,3407,45016,2007,450
2024-02-157,3607,3907,3007,3902,7007,390
2024-02-147,3907,3907,2607,3601,7007,360
2024-02-137,4007,4107,0907,41012,0007,410
2024-02-097,3407,4207,2907,3908,9007,390
2024-02-087,3907,3907,3007,3401,0007,340
2024-02-077,4207,4207,3407,3901,4007,390
2024-02-067,3107,3807,3107,3801,2007,380
2024-02-057,4007,4207,3707,3804,3007,380
2024-02-027,3707,4507,2907,31010,1007,310
2024-02-017,2407,4207,2007,4204,2007,420
2024-01-317,2507,3307,2207,2603,0007,260
2024-01-307,2107,3507,1807,2505,9007,250
2024-01-297,5207,5207,1207,21018,4007,210
2024-01-267,5107,6207,5107,5207007,520
2024-01-257,5607,6607,4907,5004,7007,500
2024-01-247,6507,6507,5307,5306,4007,530
2024-01-237,6807,6807,6307,6509007,650
2024-01-227,6607,7007,6607,6907007,690
2024-01-197,6407,7007,6207,6209007,620
2024-01-187,7207,7207,6207,6403,3007,640
2024-01-177,6607,6607,6307,6501,6007,650
2024-01-167,9207,9207,6507,6504,8007,650
2024-01-157,7007,8207,6907,8104,3007,810
2024-01-127,6507,6807,6307,6502,4007,650
2024-01-117,6007,6207,6007,6205007,620
2024-01-107,6307,6307,6307,6302007,630
2024-01-097,5507,6507,5507,6503,2007,650
2024-01-057,5307,5707,5307,5508007,550
2024-01-047,4607,6007,4407,5501,8007,550

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