エスケー化研(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 10,630（2025年12月5日）
- 年初来安値
- 8,130（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/5 | 10,630 | 10,630 | 10,390 | 10,450 | 2,900 | 10,450 |
| 2025/12/4 | 10,180 | 10,600 | 10,180 | 10,600 | 4,600 | 10,600 |
| 2025/12/3 | 9,950 | 10,150 | 9,950 | 10,150 | 4,700 | 10,150 |
| 2025/12/2 | 9,750 | 9,960 | 9,740 | 9,950 | 4,800 | 9,950 |
| 2025/12/1 | 9,830 | 9,830 | 9,690 | 9,750 | 700 | 9,750 |
| 2025/11/28 | 9,710 | 9,800 | 9,700 | 9,740 | 1,600 | 9,740 |
| 2025/11/27 | 9,640 | 9,700 | 9,640 | 9,700 | 3,900 | 9,700 |
| 2025/11/26 | 9,480 | 9,590 | 9,480 | 9,590 | 2,400 | 9,590 |
| 2025/11/25 | 9,370 | 9,430 | 9,290 | 9,430 | 9,300 | 9,430 |
| 2025/11/21 | 9,340 | 9,470 | 9,340 | 9,420 | 2,700 | 9,420 |
| 2025/11/20 | 9,300 | 9,370 | 9,230 | 9,300 | 4,000 | 9,300 |
| 2025/11/19 | 9,210 | 9,350 | 9,190 | 9,280 | 10,500 | 9,280 |
| 2025/11/18 | 9,450 | 9,450 | 9,310 | 9,310 | 1,400 | 9,310 |
| 2025/11/17 | 9,350 | 9,580 | 9,330 | 9,450 | 4,300 | 9,450 |
| 2025/11/14 | 9,260 | 9,380 | 9,240 | 9,350 | 800 | 9,350 |
| 2025/11/13 | 9,250 | 9,390 | 9,250 | 9,390 | 1,100 | 9,390 |
| 2025/11/12 | 9,280 | 9,390 | 9,200 | 9,250 | 2,500 | 9,250 |
| 2025/11/11 | 9,300 | 9,390 | 9,250 | 9,390 | 1,000 | 9,390 |
| 2025/11/10 | 9,250 | 9,450 | 9,250 | 9,450 | 2,700 | 9,450 |
| 2025/11/7 | 9,040 | 9,300 | 9,030 | 9,250 | 5,100 | 9,250 |
1〜20/239件
