！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,410 | 4,560 | 4,305 | 4,530 | +120 | +2.7 | 158,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 4,365 | 4,535 | 4,265 | 4,410 | -20 | -0.5 | 192,600 |
| 24/02 | 4,275 | 4,575 | 4,215 | 4,430 | +185 | +4.4 | 442,800 |
| 24/01 | 4,185 | 4,315 | 4,110 | 4,245 | +105 | +2.5 | 122,600 |
| 23/12 | 4,000 | 4,210 | 3,985 | 4,140 | +145 | +3.6 | 120,300 |
| 23/11 | 3,800 | 4,020 | 3,790 | 3,995 | +25 | +0.6 | 150,400 |
| 23/10 | 3,900 | 3,970 | 3,710 | 3,970 | +40 | +1.0 | 113,200 |
| 23/09 | 3,770 | 3,940 | 3,750 | 3,930 | +175 | +4.7 | 128,500 |
| 23/08 | 3,700 | 3,800 | 3,670 | 3,755 | +85 | +2.3 | 137,800 |
| 23/07 | 3,600 | 3,675 | 3,600 | 3,670 | +90 | +2.5 | 99,700 |
| 23/06 | 3,540 | 3,595 | 3,535 | 3,580 | +45 | +1.3 | 82,300 |
| 23/05 | 3,560 | 3,680 | 3,500 | 3,535 | -15 | -0.4 | 159,600 |
| 23/04 | 3,530 | 3,555 | 3,505 | 3,550 | +20 | +0.6 | 74,600 |
| 23/03 | 3,510 | 3,550 | 3,490 | 3,530 | +20 | +0.6 | 108,200 |
| 23/02 | 3,530 | 3,540 | 3,510 | 3,510 | -20 | -0.6 | 54,100 |
| 23/01 | 3,485 | 3,535 | 3,450 | 3,530 | +55 | +1.6 | 82,900 |
| 22/12 | 3,655 | 3,670 | 3,420 | 3,475 | -180 | -4.9 | 191,700 |
| 22/11 | 3,665 | 3,675 | 3,640 | 3,655 | -25 | -0.7 | 40,500 |
| 22/10 | 3,700 | 3,710 | 3,655 | 3,680 | -40 | -1.1 | 30,700 |
| 22/09 | 3,725 | 3,735 | 3,700 | 3,720 | -5 | -0.1 | 46,800 |
| 22/08 | 3,725 | 3,745 | 3,695 | 3,725 | +15 | +0.4 | 46,200 |
| 22/07 | 3,660 | 3,760 | 3,650 | 3,710 | +50 | +1.4 | 59,100 |
| 22/06 | 3,615 | 3,710 | 3,610 | 3,660 | +45 | +1.2 | 47,500 |
| 22/05 | 3,610 | 3,695 | 3,595 | 3,615 | +5 | +0.1 | 56,600 |
| 22/04 | 3,680 | 3,730 | 3,595 | 3,610 | -70 | -1.9 | 54,300 |
| 22/03 | 3,765 | 3,780 | 3,635 | 3,680 | -85 | -2.3 | 99,600 |
| 22/02 | 3,670 | 3,770 | 3,500 | 3,765 | +65 | +1.8 | 159,600 |
| 22/01 | 3,780 | 3,790 | 3,650 | 3,700 | -80 | -2.1 | 228,800 |
| 21/12 | 4,200 | 4,205 | 3,720 | 3,780 | -430 | -10.2 | 428,900 |
| 21/11 | 4,460 | 4,460 | 4,200 | 4,210 | -225 | -5.1 | 81,000 |
| 21/10 | 4,605 | 4,630 | 4,400 | 4,435 | -170 | -3.7 | 60,400 |
▶︎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