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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 2,392 | 2,417 | 2,375 | 2,397 | 0 | 0.0 | 28,000 |
| 07/03 | 2,485 | 2,490 | 2,380 | 2,397 | -90 | -3.6 | 87,400 |
| 07/02 | 2,400 | 2,495 | 2,390 | 2,487 | +92 | +3.8 | 37,400 |
| 07/01 | 2,475 | 2,475 | 2,375 | 2,395 | -60 | -2.4 | 39,800 |
| 06/12 | 2,400 | 2,475 | 2,380 | 2,455 | +38 | +1.6 | 16,800 |
| 06/11 | 2,377 | 2,470 | 2,352 | 2,417 | +32 | +1.3 | 13,200 |
| 06/10 | 2,380 | 2,475 | 2,350 | 2,385 | -65 | -2.7 | 14,000 |
| 06/09 | 2,482 | 2,500 | 2,437 | 2,450 | -30 | -1.2 | 21,800 |
| 06/08 | 2,412 | 2,482 | 2,412 | 2,480 | +68 | +2.8 | 15,800 |
| 06/07 | 2,362 | 2,492 | 2,362 | 2,412 | +50 | +2.1 | 17,800 |
| 06/06 | 2,500 | 2,500 | 2,247 | 2,362 | -88 | -3.6 | 31,200 |
| 06/05 | 2,475 | 2,500 | 2,425 | 2,450 | -12 | -0.5 | 19,400 |
| 06/04 | 2,475 | 2,512 | 2,450 | 2,462 | -13 | -0.5 | 27,600 |
| 06/03 | 2,547 | 2,562 | 2,425 | 2,475 | -75 | -2.9 | 50,600 |
| 06/02 | 2,500 | 2,572 | 2,425 | 2,550 | +50 | +2.0 | 43,400 |
| 06/01 | 2,375 | 2,575 | 2,315 | 2,500 | +165 | +7.1 | 56,000 |
| 05/12 | 2,232 | 2,397 | 2,225 | 2,335 | +98 | +4.4 | 57,400 |
| 05/11 | 2,187 | 2,297 | 2,187 | 2,237 | +50 | +2.3 | 46,200 |
| 05/10 | 2,147 | 2,187 | 2,125 | 2,187 | +42 | +2.0 | 23,000 |
| 05/09 | 2,150 | 2,275 | 2,125 | 2,145 | +20 | +0.9 | 58,800 |
| 05/08 | 2,110 | 2,152 | 2,052 | 2,125 | +15 | +0.7 | 58,600 |
| 05/07 | 2,147 | 2,165 | 2,077 | 2,110 | -37 | -1.7 | 59,600 |
| 05/06 | 2,012 | 2,147 | 2,007 | 2,147 | +135 | +6.7 | 34,400 |
| 05/05 | 2,012 | 2,075 | 1,992 | 2,012 | -13 | -0.6 | 26,000 |
| 05/04 | 2,225 | 2,237 | 2,012 | 2,025 | -207 | -9.3 | 36,000 |
| 05/03 | 2,272 | 2,312 | 2,125 | 2,232 | -80 | -3.5 | 108,600 |
| 05/02 | 1,975 | 2,312 | 1,975 | 2,312 | +337 | +17.1 | 51,800 |
| 05/01 | 1,887 | 1,987 | 1,880 | 1,975 | +88 | +4.7 | 21,200 |
| 04/12 | 1,900 | 1,925 | 1,827 | 1,887 | 0 | 0.0 | 25,600 |
| 04/11 | 1,870 | 1,912 | 1,827 | 1,887 | +25 | +1.3 | 9,600 |
▶︎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
