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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,360 (24/09/06) | 3,950 (23/11/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,360 (24/09/06) | 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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,940 | 5,150 | 4,800 | 4,975 | +75 | +1.5 | 184,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 1,325 | 1,390 | 1,305 | 1,350 | -47 | -3.4 | 9,600 |
| 02/03 | 1,375 | 1,400 | 1,275 | 1,397 | -3 | -0.2 | 21,600 |
| 02/02 | 1,375 | 1,400 | 1,350 | 1,400 | +3 | +0.2 | 4,400 |
| 02/01 | 1,422 | 1,425 | 1,350 | 1,397 | -53 | -3.7 | 7,600 |
| 01/12 | 1,412 | 1,450 | 1,412 | 1,450 | +38 | +2.7 | 8,800 |
| 01/11 | 1,425 | 1,450 | 1,375 | 1,412 | -38 | -2.6 | 8,400 |
| 01/10 | 1,425 | 1,487 | 1,425 | 1,450 | -37 | -2.5 | 4,400 |
| 01/09 | 1,425 | 1,500 | 1,400 | 1,487 | +62 | +4.4 | 6,000 |
| 01/08 | 1,475 | 1,500 | 1,425 | 1,425 | -50 | -3.4 | 7,200 |
| 01/07 | 1,477 | 1,525 | 1,450 | 1,475 | -25 | -1.7 | 15,200 |
| 01/06 | 1,490 | 1,512 | 1,475 | 1,500 | -12 | -0.8 | 10,800 |
| 01/05 | 1,430 | 1,525 | 1,430 | 1,512 | +75 | +5.2 | 6,800 |
| 01/04 | 1,475 | 1,475 | 1,425 | 1,437 | -75 | -5.0 | 7,200 |
| 01/03 | 1,450 | 1,512 | 1,437 | 1,512 | +52 | +3.6 | 11,600 |
| 01/02 | 1,350 | 1,500 | 1,350 | 1,460 | +60 | +4.3 | 12,000 |
| 01/01 | 1,400 | 1,450 | 1,350 | 1,400 | -50 | -3.5 | 20,400 |
| 00/12 | 1,425 | 1,450 | 1,362 | 1,450 | 0 | 0.0 | 12,400 |
| 00/11 | 1,412 | 1,462 | 1,412 | 1,450 | -12 | -0.8 | 3,200 |
| 00/10 | 1,475 | 1,475 | 1,450 | 1,462 | -38 | -2.5 | 6,400 |
| 00/09 | 1,425 | 1,500 | 1,350 | 1,500 | +50 | +3.5 | 10,800 |
| 00/08 | 1,475 | 1,475 | 1,425 | 1,450 | -25 | -1.7 | 8,800 |
| 00/07 | 1,445 | 1,475 | 1,387 | 1,475 | +38 | +2.6 | 22,000 |
| 00/06 | 1,462 | 1,462 | 1,400 | 1,437 | -33 | -2.2 | 11,600 |
| 00/05 | 1,500 | 1,500 | 1,420 | 1,470 | 0 | 0.0 | 10,800 |
| 00/04 | 1,500 | 1,500 | 1,420 | 1,470 | -30 | -2.0 | 9,600 |
| 00/03 | 1,400 | 1,500 | 1,375 | 1,500 | +100 | +7.1 | 26,800 |
| 00/02 | 1,377 | 1,437 | 1,250 | 1,400 | -50 | -3.5 | 13,600 |
| 00/01 | 1,437 | 1,450 | 1,375 | 1,450 | 0 | 0.0 | 13,200 |
| 99/12 | 1,497 | 1,525 | 1,412 | 1,450 | ー | ー | 13,200 |
▶︎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
