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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,825 | 4,980 | 4,825 | 4,975 | +80 | +1.6 | 38,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 4,900 | 4,980 | 4,845 | 4,895 | -10 | -0.2 | 43,000 |
| 11/8 | 4,980 | 5,010 | 4,800 | 4,905 | -175 | -3.4 | 55,800 |
| 11/1 | 4,700 | 5,150 | 4,690 | 5,080 | +355 | +7.5 | 64,600 |
| 10/25 | 4,870 | 4,955 | 4,690 | 4,725 | -190 | -3.9 | 40,600 |
| 10/18 | 5,000 | 5,010 | 4,890 | 4,915 | -85 | -1.7 | 44,500 |
| 10/11 | 5,070 | 5,070 | 4,980 | 5,000 | -70 | -1.4 | 21,500 |
| 10/4 | 4,955 | 5,080 | 4,950 | 5,070 | +85 | +1.7 | 54,900 |
| 9/27 | 5,030 | 5,070 | 4,905 | 4,985 | -45 | -0.9 | 32,500 |
| 9/20 | 5,070 | 5,100 | 4,995 | 5,030 | -10 | -0.2 | 43,400 |
| 9/13 | 5,010 | 5,220 | 4,970 | 5,040 | -130 | -2.5 | 85,800 |
| 9/6 | 5,080 | 5,360 | 4,950 | 5,170 | +170 | +3.4 | 47,500 |
| 8/30 | 5,100 | 5,130 | 4,970 | 5,000 | -40 | -0.8 | 25,400 |
| 8/23 | 4,935 | 5,110 | 4,920 | 5,040 | +105 | +2.1 | 46,600 |
| 8/16 | 4,730 | 5,090 | 4,730 | 4,935 | +210 | +4.4 | 42,400 |
| 8/9 | 4,795 | 4,950 | 4,280 | 4,725 | -110 | -2.3 | 76,200 |
| 8/2 | 4,605 | 4,980 | 4,580 | 4,835 | +260 | +5.7 | 105,600 |
| 7/26 | 4,665 | 4,680 | 4,570 | 4,575 | -90 | -1.9 | 16,700 |
| 7/19 | 4,585 | 4,665 | 4,585 | 4,665 | +90 | +2.0 | 18,400 |
| 7/12 | 4,625 | 4,675 | 4,545 | 4,575 | -50 | -1.1 | 22,800 |
| 7/5 | 4,550 | 4,695 | 4,545 | 4,625 | +85 | +1.9 | 57,000 |
| 6/28 | 4,455 | 4,550 | 4,455 | 4,540 | +85 | +1.9 | 44,100 |
| 6/21 | 4,375 | 4,490 | 4,375 | 4,455 | +80 | +1.8 | 19,400 |
| 6/14 | 4,440 | 4,450 | 4,360 | 4,375 | -50 | -1.1 | 16,300 |
| 6/7 | 4,455 | 4,500 | 4,375 | 4,425 | -30 | -0.7 | 23,600 |
| 5/31 | 4,460 | 4,505 | 4,430 | 4,455 | -5 | -0.1 | 29,900 |
| 5/24 | 4,495 | 4,505 | 4,400 | 4,460 | -40 | -0.9 | 45,000 |
| 5/17 | 4,475 | 4,555 | 4,375 | 4,500 | -20 | -0.4 | 36,500 |
| 5/10 | 4,500 | 4,535 | 4,465 | 4,520 | +15 | +0.3 | 18,900 |
| 5/2 | 4,530 | 4,545 | 4,495 | 4,505 | -25 | -0.6 | 12,000 |
| 4/26 | 4,510 | 4,540 | 4,480 | 4,530 | +75 | +1.7 | 14,700 |
▶︎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
