！決算発表予定日 2024/05/10
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) | 3,500 (23/05/10) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,490 | 4,540 | 4,490 | 4,530 | +20 | +0.4 | 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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/18 | 4,515 | 4,545 | 4,500 | 4,535 | +20 | +0.4 | 4,800 |
| 4/17 | 4,525 | 4,535 | 4,450 | 4,515 | -10 | -0.2 | 5,800 |
| 4/16 | 4,525 | 4,530 | 4,505 | 4,525 | +5 | +0.1 | 2,800 |
| 4/15 | 4,475 | 4,545 | 4,475 | 4,520 | 0 | 0.0 | 4,900 |
| 4/12 | 4,490 | 4,560 | 4,470 | 4,520 | +30 | +0.7 | 35,700 |
| 4/11 | 4,490 | 4,490 | 4,450 | 4,490 | -5 | -0.1 | 2,000 |
| 4/10 | 4,515 | 4,525 | 4,490 | 4,495 | -20 | -0.4 | 4,800 |
| 4/9 | 4,470 | 4,520 | 4,470 | 4,515 | +50 | +1.1 | 4,200 |
| 4/8 | 4,465 | 4,520 | 4,465 | 4,465 | 0 | 0.0 | 7,700 |
| 4/5 | 4,465 | 4,505 | 4,440 | 4,465 | +10 | +0.2 | 10,700 |
| 4/4 | 4,435 | 4,520 | 4,410 | 4,455 | +65 | +1.5 | 18,100 |
| 4/3 | 4,350 | 4,420 | 4,305 | 4,390 | 0 | 0.0 | 13,000 |
| 4/2 | 4,400 | 4,415 | 4,345 | 4,390 | -10 | -0.2 | 11,700 |
| 4/1 | 4,410 | 4,435 | 4,380 | 4,400 | -10 | -0.2 | 9,400 |
| 3/29 | 4,400 | 4,435 | 4,400 | 4,410 | +5 | +0.1 | 4,800 |
| 3/28 | 4,480 | 4,480 | 4,400 | 4,405 | -115 | -2.5 | 14,700 |
| 3/27 | 4,480 | 4,535 | 4,480 | 4,520 | +10 | +0.2 | 14,000 |
| 3/26 | 4,500 | 4,520 | 4,475 | 4,510 | +10 | +0.2 | 8,600 |
| 3/25 | 4,470 | 4,520 | 4,440 | 4,500 | +30 | +0.7 | 11,300 |
| 3/22 | 4,425 | 4,485 | 4,405 | 4,470 | +45 | +1.0 | 13,200 |
| 3/21 | 4,375 | 4,425 | 4,350 | 4,425 | +100 | +2.3 | 11,200 |
| 3/19 | 4,360 | 4,370 | 4,300 | 4,325 | -30 | -0.7 | 10,600 |
| 3/18 | 4,380 | 4,390 | 4,330 | 4,355 | -5 | -0.1 | 7,100 |
| 3/15 | 4,365 | 4,380 | 4,345 | 4,360 | +20 | +0.5 | 7,200 |
| 3/14 | 4,340 | 4,370 | 4,330 | 4,340 | -20 | -0.5 | 6,100 |
▶︎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