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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 2,030 | 2,042 | 1,950 | 2,015 | -20 | -1.0 | 49,800 |
| 14/09 | 2,025 | 2,137 | 2,000 | 2,035 | +10 | +0.5 | 74,200 |
| 14/08 | 1,967 | 2,030 | 1,950 | 2,025 | +58 | +3.0 | 47,000 |
| 14/07 | 1,935 | 1,967 | 1,930 | 1,967 | +30 | +1.6 | 49,000 |
| 14/06 | 1,880 | 1,940 | 1,872 | 1,937 | +62 | +3.3 | 36,000 |
| 14/05 | 1,890 | 1,915 | 1,850 | 1,875 | -20 | -1.1 | 35,000 |
| 14/04 | 1,865 | 1,900 | 1,850 | 1,895 | +30 | +1.6 | 35,000 |
| 14/03 | 1,922 | 1,950 | 1,860 | 1,865 | -42 | -2.2 | 59,400 |
| 14/02 | 1,900 | 1,935 | 1,872 | 1,907 | -23 | -1.2 | 40,600 |
| 14/01 | 1,855 | 1,985 | 1,845 | 1,930 | +90 | +4.9 | 66,000 |
| 13/12 | 1,837 | 1,850 | 1,825 | 1,840 | +3 | +0.2 | 69,600 |
| 13/11 | 1,827 | 1,837 | 1,820 | 1,837 | +10 | +0.6 | 58,200 |
| 13/10 | 1,855 | 1,860 | 1,812 | 1,827 | -35 | -1.9 | 72,400 |
| 13/09 | 1,877 | 1,972 | 1,835 | 1,862 | -15 | -0.8 | 94,400 |
| 13/08 | 1,887 | 1,895 | 1,862 | 1,877 | -8 | -0.4 | 42,600 |
| 13/07 | 1,832 | 1,885 | 1,825 | 1,885 | +45 | +2.5 | 49,000 |
| 13/06 | 1,827 | 1,847 | 1,775 | 1,840 | -10 | -0.5 | 39,200 |
| 13/05 | 1,825 | 1,877 | 1,815 | 1,850 | +28 | +1.5 | 77,000 |
| 13/04 | 1,790 | 1,837 | 1,750 | 1,822 | +32 | +1.8 | 77,800 |
| 13/03 | 1,750 | 1,855 | 1,742 | 1,790 | +43 | +2.5 | 118,600 |
| 13/02 | 1,775 | 1,797 | 1,717 | 1,747 | -20 | -1.1 | 123,200 |
| 13/01 | 1,747 | 1,777 | 1,742 | 1,767 | +22 | +1.3 | 34,800 |
| 12/12 | 1,717 | 1,762 | 1,702 | 1,745 | +18 | +1.0 | 37,000 |
| 12/11 | 1,705 | 1,732 | 1,690 | 1,727 | +20 | +1.2 | 24,800 |
| 12/10 | 1,730 | 1,762 | 1,707 | 1,707 | -23 | -1.3 | 15,400 |
| 12/09 | 1,780 | 1,800 | 1,725 | 1,730 | -50 | -2.8 | 32,000 |
| 12/08 | 1,775 | 1,805 | 1,755 | 1,780 | -2 | -0.1 | 18,200 |
| 12/07 | 1,775 | 1,787 | 1,750 | 1,782 | +17 | +1.0 | 26,000 |
| 12/06 | 1,725 | 1,765 | 1,692 | 1,765 | +43 | +2.5 | 16,200 |
| 12/05 | 1,752 | 1,770 | 1,702 | 1,722 | -30 | -1.7 | 17,800 |
▶︎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
