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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,865 | 1,922 | 1,825 | 1,862 | 0 | 0.0 | 15,000 |
| 04/09 | 1,880 | 1,975 | 1,862 | 1,862 | -18 | -1.0 | 38,200 |
| 04/08 | 1,875 | 1,880 | 1,850 | 1,880 | +5 | +0.3 | 22,600 |
| 04/07 | 1,900 | 1,927 | 1,837 | 1,875 | -12 | -0.6 | 42,400 |
| 04/06 | 1,875 | 1,900 | 1,850 | 1,887 | 0 | 0.0 | 17,200 |
| 04/05 | 1,900 | 1,900 | 1,850 | 1,887 | +37 | +2.0 | 7,400 |
| 04/04 | 1,850 | 1,915 | 1,800 | 1,850 | -50 | -2.6 | 21,000 |
| 04/03 | 1,825 | 1,942 | 1,825 | 1,900 | +65 | +3.5 | 44,600 |
| 04/02 | 1,725 | 1,855 | 1,725 | 1,835 | +115 | +6.7 | 23,800 |
| 04/01 | 1,675 | 1,720 | 1,652 | 1,720 | +45 | +2.7 | 18,800 |
| 03/12 | 1,625 | 1,675 | 1,600 | 1,675 | +25 | +1.5 | 18,000 |
| 03/11 | 1,660 | 1,660 | 1,605 | 1,650 | +8 | +0.5 | 11,800 |
| 03/10 | 1,600 | 1,657 | 1,587 | 1,642 | +30 | +1.9 | 21,800 |
| 03/09 | 1,577 | 1,687 | 1,500 | 1,612 | +27 | +1.7 | 52,400 |
| 03/08 | 1,575 | 1,585 | 1,525 | 1,585 | +10 | +0.6 | 19,200 |
| 03/07 | 1,530 | 1,575 | 1,500 | 1,575 | +35 | +2.3 | 21,800 |
| 03/06 | 1,500 | 1,540 | 1,475 | 1,540 | +65 | +4.4 | 11,000 |
| 03/05 | 1,450 | 1,500 | 1,425 | 1,475 | +50 | +3.5 | 14,400 |
| 03/04 | 1,462 | 1,487 | 1,425 | 1,425 | -112 | -7.3 | 18,600 |
| 03/03 | 1,525 | 1,537 | 1,500 | 1,537 | +12 | +0.8 | 19,800 |
| 03/02 | 1,450 | 1,525 | 1,450 | 1,525 | +50 | +3.4 | 12,800 |
| 03/01 | 1,425 | 1,475 | 1,425 | 1,475 | +100 | +7.3 | 8,400 |
| 02/12 | 1,362 | 1,375 | 1,287 | 1,375 | +13 | +1.0 | 58,800 |
| 02/11 | 1,397 | 1,400 | 1,300 | 1,362 | -35 | -2.5 | 17,400 |
| 02/10 | 1,425 | 1,425 | 1,375 | 1,397 | -53 | -3.7 | 8,800 |
| 02/09 | 1,425 | 1,475 | 1,417 | 1,450 | 0 | 0.0 | 23,200 |
| 02/08 | 1,425 | 1,475 | 1,407 | 1,450 | +25 | +1.8 | 10,400 |
| 02/07 | 1,492 | 1,525 | 1,425 | 1,425 | -72 | -4.8 | 11,200 |
| 02/06 | 1,450 | 1,500 | 1,450 | 1,497 | +27 | +1.8 | 2,800 |
| 02/05 | 1,362 | 1,475 | 1,362 | 1,470 | +120 | +8.9 | 4,000 |
▶︎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
