4628東証S信用
業種 化学
エスケー化研 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 |
|---|---|
| 8,400 (24/04/03) | 6,500 (23/10/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,400 (24/04/03) | 7,090 (24/02/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 8,080 | 8,150 | 8,080 | 8,120 | -40 | -0.5 | 3,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 8,100 | 8,170 | 8,100 | 8,160 | +120 | +1.5 | 1,800 |
| 6/5 | 8,040 | 8,070 | 7,950 | 8,040 | 0 | 0.0 | 2,400 |
| 6/4 | 7,970 | 8,040 | 7,930 | 8,040 | +70 | +0.9 | 2,600 |
| 6/3 | 7,860 | 7,980 | 7,840 | 7,970 | +140 | +1.8 | 1,500 |
| 5/31 | 7,920 | 7,920 | 7,830 | 7,830 | -110 | -1.4 | 4,300 |
| 5/30 | 7,890 | 7,940 | 7,890 | 7,940 | +50 | +0.6 | 800 |
| 5/29 | 7,990 | 8,050 | 7,890 | 7,890 | -100 | -1.3 | 1,600 |
| 5/28 | 7,990 | 7,990 | 7,950 | 7,990 | -70 | -0.9 | 300 |
| 5/27 | 8,000 | 8,060 | 8,000 | 8,060 | +60 | +0.8 | 2,200 |
| 5/24 | 8,090 | 8,090 | 7,960 | 8,000 | -30 | -0.4 | 5,200 |
| 5/23 | 8,060 | 8,120 | 8,030 | 8,030 | +30 | +0.4 | 1,800 |
| 5/22 | 8,040 | 8,040 | 8,000 | 8,000 | -40 | -0.5 | 900 |
| 5/21 | 8,050 | 8,050 | 8,040 | 8,040 | -10 | -0.1 | 300 |
| 5/20 | 8,000 | 8,050 | 7,870 | 8,050 | +100 | +1.3 | 2,900 |
| 5/17 | 8,060 | 8,060 | 7,890 | 7,950 | -20 | -0.3 | 2,800 |
| 5/16 | 8,100 | 8,100 | 7,970 | 7,970 | -130 | -1.6 | 1,700 |
| 5/15 | 8,120 | 8,130 | 8,060 | 8,100 | +30 | +0.4 | 1,700 |
| 5/14 | 8,020 | 8,170 | 8,020 | 8,070 | -180 | -2.2 | 4,100 |
| 5/13 | 8,250 | 8,300 | 8,250 | 8,250 | -60 | -0.7 | 900 |
| 5/10 | 8,170 | 8,310 | 8,170 | 8,310 | -10 | -0.1 | 1,100 |
| 5/9 | 8,000 | 8,330 | 8,000 | 8,320 | +330 | +4.1 | 7,700 |
| 5/8 | 7,990 | 7,990 | 7,940 | 7,990 | +20 | +0.3 | 2,100 |
| 5/7 | 7,990 | 7,990 | 7,960 | 7,970 | -20 | -0.3 | 1,600 |
| 5/2 | 7,990 | 8,000 | 7,990 | 7,990 | +30 | +0.4 | 5,900 |
| 5/1 | 7,960 | 7,990 | 7,950 | 7,960 | +10 | +0.1 | 2,000 |
| 4/30 | 7,990 | 7,990 | 7,950 | 7,950 | -40 | -0.5 | 4,000 |
| 4/26 | 7,920 | 7,990 | 7,920 | 7,990 | +40 | +0.5 | 2,300 |
| 4/25 | 7,970 | 7,980 | 7,910 | 7,950 | -20 | -0.3 | 3,200 |
| 4/24 | 7,980 | 8,000 | 7,960 | 7,970 | +20 | +0.3 | 6,900 |
| 4/23 | 7,970 | 7,970 | 7,950 | 7,950 | -10 | -0.1 | 5,600 |
▶︎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