!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) |
---|---|---|---|---|---|---|---|
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 |
2/9 | 4,325 | 4,450 | 4,320 | 4,415 | +85 | +2.0 | 30,000 |
2/8 | 4,335 | 4,350 | 4,260 | 4,330 | +10 | +0.2 | 24,300 |
2/7 | 4,320 | 4,340 | 4,285 | 4,320 | +20 | +0.5 | 12,800 |
2/6 | 4,310 | 4,320 | 4,275 | 4,300 | -10 | -0.2 | 11,300 |
2/5 | 4,400 | 4,420 | 4,265 | 4,310 | -30 | -0.7 | 38,500 |
2/2 | 4,400 | 4,575 | 4,260 | 4,340 | +85 | +2.0 | 177,800 |
2/1 | 4,275 | 4,280 | 4,220 | 4,255 | +10 | +0.2 | 24,100 |
1/31 | 4,270 | 4,270 | 4,230 | 4,245 | -25 | -0.6 | 10,700 |
1/30 | 4,280 | 4,285 | 4,245 | 4,270 | -5 | -0.1 | 14,500 |
▶︎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