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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,772 | 1,780 | 1,750 | 1,752 | -28 | -1.6 | 20,800 |
| 12/03 | 1,725 | 1,847 | 1,725 | 1,780 | +55 | +3.2 | 61,800 |
| 12/02 | 1,715 | 1,767 | 1,690 | 1,725 | 0 | 0.0 | 72,200 |
| 12/01 | 1,700 | 1,750 | 1,685 | 1,725 | +13 | +0.8 | 31,200 |
| 11/12 | 1,727 | 1,745 | 1,675 | 1,712 | -13 | -0.8 | 40,600 |
| 11/11 | 1,750 | 1,762 | 1,700 | 1,725 | -15 | -0.9 | 25,400 |
| 11/10 | 1,807 | 1,817 | 1,740 | 1,740 | -77 | -4.2 | 28,400 |
| 11/09 | 1,827 | 1,890 | 1,787 | 1,817 | -30 | -1.6 | 24,000 |
| 11/08 | 1,875 | 1,880 | 1,727 | 1,847 | -28 | -1.5 | 30,600 |
| 11/07 | 1,922 | 1,950 | 1,872 | 1,875 | -47 | -2.5 | 50,200 |
| 11/06 | 1,912 | 1,932 | 1,880 | 1,922 | +2 | +0.1 | 18,000 |
| 11/05 | 1,887 | 1,922 | 1,865 | 1,920 | +38 | +2.0 | 18,800 |
| 11/04 | 1,965 | 1,965 | 1,875 | 1,882 | -118 | -5.9 | 16,400 |
| 11/03 | 2,030 | 2,037 | 1,737 | 2,000 | -25 | -1.2 | 42,600 |
| 11/02 | 2,012 | 2,025 | 1,995 | 2,025 | +18 | +0.9 | 25,000 |
| 11/01 | 2,032 | 2,050 | 1,992 | 2,007 | -40 | -2.0 | 34,600 |
| 10/12 | 1,997 | 2,047 | 1,965 | 2,047 | +47 | +2.4 | 29,200 |
| 10/11 | 1,942 | 2,027 | 1,912 | 2,000 | +20 | +1.0 | 15,400 |
| 10/10 | 2,037 | 2,050 | 1,900 | 1,980 | -70 | -3.4 | 20,800 |
| 10/09 | 2,102 | 2,105 | 2,050 | 2,050 | -50 | -2.4 | 39,600 |
| 10/08 | 2,107 | 2,125 | 2,055 | 2,100 | -12 | -0.6 | 25,000 |
| 10/07 | 2,077 | 2,160 | 2,077 | 2,112 | +12 | +0.6 | 19,200 |
| 10/06 | 2,085 | 2,145 | 2,075 | 2,100 | +38 | +1.8 | 13,600 |
| 10/05 | 2,147 | 2,150 | 2,062 | 2,062 | -90 | -4.2 | 14,800 |
| 10/04 | 2,190 | 2,190 | 2,115 | 2,152 | 0 | 0.0 | 17,800 |
| 10/03 | 2,175 | 2,275 | 2,125 | 2,152 | +2 | +0.1 | 24,400 |
| 10/02 | 2,105 | 2,175 | 2,075 | 2,150 | +78 | +3.8 | 8,400 |
| 10/01 | 2,050 | 2,110 | 2,050 | 2,072 | +17 | +0.8 | 7,600 |
| 09/12 | 2,050 | 2,145 | 2,050 | 2,055 | +5 | +0.2 | 13,800 |
| 09/11 | 2,062 | 2,107 | 2,010 | 2,050 | -12 | -0.6 | 10,000 |
▶︎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
