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) | 3,495 (23/03/30) |
昨年来高値 | 昨年来安値 |
---|---|
4,575 (24/02/02) | 3,450 (23/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 4,480 | 4,480 | 4,400 | 4,405 | -115 | -2.5 | 14,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/13 | 4,325 | 4,375 | 4,325 | 4,360 | +5 | +0.1 | 9,700 |
3/12 | 4,315 | 4,370 | 4,300 | 4,355 | +20 | +0.5 | 9,200 |
3/11 | 4,285 | 4,335 | 4,265 | 4,335 | +15 | +0.4 | 17,300 |
3/8 | 4,295 | 4,320 | 4,270 | 4,320 | +10 | +0.2 | 10,500 |
3/7 | 4,310 | 4,330 | 4,265 | 4,310 | 0 | 0.0 | 6,500 |
3/6 | 4,305 | 4,335 | 4,305 | 4,310 | +5 | +0.1 | 3,900 |
3/5 | 4,340 | 4,340 | 4,300 | 4,305 | -25 | -0.6 | 7,100 |
3/4 | 4,380 | 4,395 | 4,320 | 4,330 | -45 | -1.0 | 8,500 |
3/1 | 4,365 | 4,400 | 4,350 | 4,375 | -55 | -1.2 | 11,100 |
2/29 | 4,345 | 4,430 | 4,335 | 4,430 | +75 | +1.7 | 6,600 |
2/28 | 4,345 | 4,380 | 4,335 | 4,355 | +15 | +0.4 | 5,100 |
2/27 | 4,360 | 4,370 | 4,340 | 4,340 | 0 | 0.0 | 3,700 |
2/26 | 4,390 | 4,410 | 4,310 | 4,340 | -45 | -1.0 | 11,100 |
2/22 | 4,440 | 4,460 | 4,385 | 4,385 | -55 | -1.2 | 8,600 |
2/21 | 4,365 | 4,450 | 4,360 | 4,440 | +65 | +1.5 | 9,200 |
2/20 | 4,400 | 4,435 | 4,375 | 4,375 | -20 | -0.5 | 6,000 |
2/19 | 4,355 | 4,400 | 4,325 | 4,395 | +90 | +2.1 | 8,400 |
2/16 | 4,260 | 4,340 | 4,260 | 4,305 | +55 | +1.3 | 12,800 |
2/15 | 4,405 | 4,410 | 4,215 | 4,250 | -135 | -3.1 | 22,300 |
2/14 | 4,495 | 4,495 | 4,355 | 4,385 | -125 | -2.8 | 11,500 |
2/13 | 4,480 | 4,550 | 4,460 | 4,510 | +95 | +2.2 | 18,700 |
▶︎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