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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/09 | 4,580 | 4,750 | 4,550 | 4,605 | +40 | +0.9 | 59,500 |
| 21/08 | 4,700 | 4,715 | 4,470 | 4,565 | -155 | -3.3 | 54,100 |
| 21/07 | 4,590 | 4,810 | 4,560 | 4,720 | +130 | +2.8 | 61,900 |
| 21/06 | 4,630 | 4,635 | 4,400 | 4,590 | -40 | -0.9 | 77,300 |
| 21/05 | 4,880 | 4,880 | 4,425 | 4,630 | -250 | -5.1 | 38,500 |
| 21/04 | 4,870 | 4,915 | 4,755 | 4,880 | +20 | +0.4 | 43,600 |
| 21/03 | 4,790 | 4,950 | 4,725 | 4,860 | +140 | +3.0 | 75,600 |
| 21/02 | 4,910 | 4,965 | 4,720 | 4,720 | -120 | -2.5 | 76,600 |
| 21/01 | 4,575 | 4,950 | 4,575 | 4,840 | +270 | +5.9 | 63,700 |
| 20/12 | 4,415 | 4,690 | 4,360 | 4,570 | +120 | +2.7 | 66,900 |
| 20/11 | 4,685 | 4,685 | 4,310 | 4,450 | -60 | -1.3 | 64,700 |
| 20/10 | 4,850 | 4,855 | 4,480 | 4,510 | -345 | -7.1 | 72,700 |
| 20/09 | 4,690 | 5,010 | 4,515 | 4,855 | +235 | +5.1 | 113,500 |
| 20/08 | 4,505 | 5,090 | 4,505 | 4,620 | +245 | +5.6 | 191,400 |
| 20/07 | 3,960 | 4,435 | 3,870 | 4,375 | +425 | +10.8 | 130,000 |
| 20/06 | 4,000 | 4,040 | 3,920 | 3,950 | -60 | -1.5 | 105,300 |
| 20/05 | 3,990 | 4,280 | 3,950 | 4,010 | +35 | +0.9 | 68,100 |
| 20/04 | 4,100 | 4,100 | 3,850 | 3,975 | -130 | -3.2 | 76,600 |
| 20/03 | 4,050 | 4,260 | 3,765 | 4,105 | +245 | +6.4 | 82,300 |
| 20/02 | 4,185 | 4,385 | 3,825 | 3,860 | -345 | -8.2 | 49,900 |
| 20/01 | 4,230 | 4,400 | 4,185 | 4,205 | -30 | -0.7 | 75,200 |
| 19/12 | 4,050 | 4,275 | 4,015 | 4,235 | +200 | +5.0 | 56,300 |
| 19/11 | 4,080 | 4,105 | 4,025 | 4,035 | -45 | -1.1 | 36,500 |
▶︎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
