2805東証S信用
業種 食料品
エスビー食品 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
4,575 (24/02/02) | 3,535 (23/06/16) |
年初来高値 | 年初来安値 |
---|---|
4,575 (24/02/02) | 4,110 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/5 | 4,470 | 4,495 | 4,460 | 4,460 | -10 | -0.2 | 3,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/4 | 4,445 | 4,500 | 4,445 | 4,470 | +25 | +0.6 | 5,700 |
6/3 | 4,455 | 4,470 | 4,445 | 4,445 | -10 | -0.2 | 2,500 |
5/31 | 4,480 | 4,490 | 4,455 | 4,455 | -10 | -0.2 | 7,500 |
5/30 | 4,455 | 4,465 | 4,450 | 4,465 | +15 | +0.3 | 1,700 |
5/29 | 4,450 | 4,470 | 4,445 | 4,450 | +5 | +0.1 | 2,200 |
5/28 | 4,500 | 4,500 | 4,435 | 4,445 | -55 | -1.2 | 6,900 |
5/27 | 4,460 | 4,505 | 4,430 | 4,500 | +40 | +0.9 | 11,600 |
5/24 | 4,445 | 4,490 | 4,445 | 4,460 | +15 | +0.3 | 3,600 |
5/23 | 4,500 | 4,500 | 4,400 | 4,445 | -55 | -1.2 | 10,300 |
5/22 | 4,475 | 4,500 | 4,460 | 4,500 | +25 | +0.6 | 4,300 |
5/21 | 4,480 | 4,505 | 4,460 | 4,475 | -5 | -0.1 | 13,200 |
5/20 | 4,495 | 4,500 | 4,415 | 4,480 | -20 | -0.4 | 13,600 |
5/17 | 4,500 | 4,530 | 4,485 | 4,500 | -15 | -0.3 | 3,400 |
5/16 | 4,545 | 4,545 | 4,470 | 4,515 | -40 | -0.9 | 7,400 |
5/15 | 4,550 | 4,555 | 4,530 | 4,555 | +5 | +0.1 | 1,600 |
5/14 | 4,495 | 4,550 | 4,495 | 4,550 | +25 | +0.6 | 5,500 |
5/13 | 4,475 | 4,525 | 4,375 | 4,525 | +5 | +0.1 | 18,600 |
5/10 | 4,505 | 4,535 | 4,500 | 4,520 | +15 | +0.3 | 6,300 |
5/9 | 4,490 | 4,510 | 4,465 | 4,505 | +15 | +0.3 | 2,900 |
5/8 | 4,500 | 4,525 | 4,465 | 4,490 | -30 | -0.7 | 3,900 |
5/7 | 4,500 | 4,520 | 4,465 | 4,520 | +15 | +0.3 | 5,800 |
5/2 | 4,535 | 4,535 | 4,495 | 4,505 | -30 | -0.7 | 4,600 |
5/1 | 4,535 | 4,535 | 4,525 | 4,535 | -10 | -0.2 | 3,900 |
4/30 | 4,530 | 4,545 | 4,500 | 4,545 | +15 | +0.3 | 3,500 |
4/26 | 4,490 | 4,540 | 4,490 | 4,530 | +20 | +0.4 | 3,500 |
4/25 | 4,520 | 4,530 | 4,510 | 4,510 | -10 | -0.2 | 1,800 |
4/24 | 4,530 | 4,535 | 4,490 | 4,520 | +15 | +0.3 | 4,300 |
4/23 | 4,530 | 4,535 | 4,480 | 4,505 | -25 | -0.6 | 1,400 |
4/22 | 4,510 | 4,530 | 4,480 | 4,530 | +75 | +1.7 | 3,700 |
4/19 | 4,530 | 4,545 | 4,450 | 4,455 | -80 | -1.8 | 4,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて