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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 4,025 | 4,135 | 4,020 | 4,080 | +60 | +1.5 | 28,500 |
| 19/09 | 4,000 | 4,145 | 4,000 | 4,020 | +25 | +0.6 | 29,500 |
| 19/08 | 4,075 | 4,085 | 3,925 | 3,995 | -100 | -2.4 | 29,500 |
| 19/07 | 4,010 | 4,200 | 3,900 | 4,095 | +70 | +1.7 | 60,900 |
| 19/06 | 3,955 | 4,100 | 3,900 | 4,025 | +50 | +1.3 | 20,700 |
| 19/05 | 4,080 | 4,080 | 3,780 | 3,975 | -100 | -2.5 | 53,900 |
| 19/04 | 4,185 | 4,200 | 4,075 | 4,075 | -90 | -2.2 | 31,200 |
| 19/03 | 4,165 | 4,260 | 4,115 | 4,165 | +5 | +0.1 | 53,400 |
| 19/02 | 4,130 | 4,200 | 4,090 | 4,160 | +65 | +1.6 | 41,900 |
| 19/01 | 4,125 | 4,265 | 4,065 | 4,095 | -30 | -0.7 | 35,300 |
| 18/12 | 4,690 | 4,775 | 3,970 | 4,125 | -570 | -12.1 | 54,300 |
| 18/11 | 4,450 | 4,835 | 4,405 | 4,695 | +540 | +13.0 | 82,800 |
| 18/10 | 4,340 | 4,580 | 4,155 | 4,155 | -185 | -4.3 | 74,800 |
| 18/09 | 4,825 | 4,865 | 4,275 | 4,340 | -560 | -11.4 | 119,800 |
| 18/08 | 4,955 | 5,075 | 4,155 | 4,900 | -150 | -3.0 | 145,600 |
| 18/07 | 5,390 | 5,600 | 5,050 | 5,050 | -320 | -6.0 | 71,000 |
| 18/06 | 5,250 | 5,385 | 4,970 | 5,370 | +85 | +1.6 | 79,600 |
| 18/05 | 5,330 | 5,495 | 5,210 | 5,285 | -105 | -2.0 | 63,400 |
| 18/04 | 5,800 | 5,800 | 5,145 | 5,390 | -390 | -6.8 | 67,000 |
| 18/03 | 5,425 | 5,800 | 4,900 | 5,780 | +390 | +7.2 | 129,600 |
| 18/02 | 5,750 | 5,985 | 5,005 | 5,390 | -1,000 | -15.7 | 221,800 |
| 18/01 | 5,715 | 6,650 | 5,630 | 6,390 | +555 | +9.5 | 231,000 |
| 17/12 | 5,100 | 5,965 | 5,055 | 5,835 | +735 | +14.4 | 195,800 |
| 17/11 | 4,485 | 5,100 | 4,315 | 5,100 | +625 | +14.0 | 225,200 |
| 17/10 | 4,110 | 4,500 | 4,110 | 4,475 | +365 | +8.9 | 217,200 |
| 17/09 | 4,040 | 4,115 | 3,800 | 4,110 | +70 | +1.7 | 109,200 |
| 17/08 | 3,635 | 4,150 | 3,620 | 4,040 | +585 | +16.9 | 236,200 |
| 17/07 | 3,475 | 3,495 | 3,335 | 3,455 | -10 | -0.3 | 73,000 |
| 17/06 | 3,025 | 3,625 | 2,990 | 3,465 | +445 | +14.7 | 212,400 |
| 17/05 | 2,975 | 3,050 | 2,890 | 3,020 | +70 | +2.4 | 105,600 |
▶︎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
