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
2024-10-038,4608,4708,4008,4701,0008,470
2024-10-028,4108,4608,3008,3102,5008,310
2024-10-018,9208,9208,2508,2806,6008,280
2024-09-308,5508,5708,4708,4703,6008,470
2024-09-278,5008,5208,4508,4701,5008,470
2024-09-268,6708,6908,4408,4407,9008,440
2024-09-258,6008,6308,3508,5207,0008,520
2024-09-248,7008,7608,2208,5706,8008,570
2024-09-208,6808,6808,6108,6404008,640
2024-09-198,7008,8008,5508,6801,7008,680
2024-09-188,7308,7308,6108,6808008,680
2024-09-178,7008,7008,7008,7001,0008,700
2024-09-138,6108,6408,6108,6101,0008,610
2024-09-128,6108,6808,6108,6807008,680
2024-09-118,6508,6508,6508,6501,3008,650
2024-09-10---8,670-8,670
2024-09-098,7008,7008,4908,6702,5008,670
2024-09-068,6508,6508,6508,6502008,650
2024-09-058,7809,0008,4908,5209,1008,520
2024-09-048,8108,8108,6008,6704,6008,670
2024-09-038,9608,9608,8108,8103008,810
2024-09-028,8108,8608,8108,8109008,810
2024-08-308,8108,8108,8108,8105008,810
2024-08-29---8,830-8,830
2024-08-288,9208,9208,8008,8302,1008,830
2024-08-279,0109,1608,8008,9205,4008,920
2024-08-269,0509,0608,9809,0105009,010
2024-08-238,7809,0408,7809,0404009,040
2024-08-22---8,730-8,730
2024-08-218,7408,7408,5108,7303,9008,730
2024-08-208,7608,7608,7308,7404008,740
2024-08-198,7008,7008,7008,7008008,700
2024-08-168,6908,8908,6308,6308,2008,630
2024-08-158,8008,8008,5608,6802,0008,680
2024-08-148,8808,8808,7608,8804008,880
2024-08-139,2609,2609,1809,1802009,180
2024-08-098,9909,3908,9909,2604,0009,260
2024-08-088,7009,0908,7009,0008009,000
2024-08-078,5208,5208,2508,4004,4008,400
2024-08-068,2208,3908,1508,1504,1008,150
2024-08-058,6608,6607,9708,02012,5008,020
2024-08-029,3009,3008,8108,8103,4008,810
2024-08-019,7009,7009,4509,4502,2009,450
2024-07-319,5509,8509,5309,6106,1009,610
2024-07-309,6009,6009,3509,35013,5009,350
2024-07-299,5609,6109,4809,6005,9009,600
2024-07-269,5509,6009,4509,4502,8009,450
2024-07-259,4109,6109,3809,4003,4009,400
2024-07-249,6009,6009,4009,4003,0009,400
2024-07-239,4009,5609,4009,5307,9009,530
2024-07-229,5109,5809,3309,3303,3009,330
2024-07-199,3509,4409,3409,4301,8009,430
2024-07-189,2009,3509,2009,2909009,290
2024-07-179,3809,3809,2609,2603009,260
2024-07-169,3809,3809,3809,3804009,380
2024-07-129,1209,4009,1209,4001,3009,400
2024-07-119,2709,4108,9008,9702,7008,970
2024-07-109,5109,5109,1509,2509009,250
2024-07-099,4209,5109,4209,5102009,510
2024-07-089,6309,7609,4509,4509,3009,450
2024-07-059,5409,6309,5309,6304,4009,630
2024-07-049,4909,5109,3209,5004,3009,500
2024-07-039,4009,6209,3509,4908,9009,490
2024-07-029,2809,5009,2009,4009,1009,400
2024-07-019,0509,4008,8509,35015,5009,350
2024-06-288,4908,7008,4908,6007,3008,600
2024-06-278,3608,4808,3608,4503,9008,450
2024-06-268,3108,4008,3008,3306,4008,330
2024-06-258,3008,3408,3008,3107,2008,310
2024-06-248,3008,3308,3008,3103,4008,310
2024-06-218,2008,2608,2008,2602,6008,260
2024-06-208,2708,2708,1708,2001,2008,200
2024-06-198,1608,3008,1608,2709008,270
2024-06-188,1408,2508,1408,2002,8008,200
2024-06-178,1008,1208,0508,1208008,120
2024-06-148,1508,1508,0908,0908008,090
2024-06-138,1408,1508,1408,1502008,150
2024-06-128,1008,1508,1008,1401,6008,140
2024-06-118,0508,1108,0508,1103008,110
2024-06-108,1208,1208,0508,0501,2008,050
2024-06-078,0808,1508,0808,1203,0008,120
2024-06-068,1008,1708,1008,1601,8008,160
2024-06-058,0408,0707,9508,0402,4008,040
2024-06-047,9708,0407,9308,0402,6008,040
2024-06-037,8607,9807,8407,9701,5007,970
2024-05-317,9207,9207,8307,8304,3007,830
2024-05-307,8907,9407,8907,9408007,940
2024-05-297,9908,0507,8907,8901,6007,890
2024-05-287,9907,9907,9507,9903007,990
2024-05-278,0008,0608,0008,0602,2008,060
2024-05-248,0908,0907,9608,0005,2008,000
2024-05-238,0608,1208,0308,0301,8008,030
2024-05-228,0408,0408,0008,0009008,000
2024-05-218,0508,0508,0408,0403008,040
2024-05-208,0008,0507,8708,0502,9008,050
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