！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,575 (24/02/02) | 3,500 (23/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,575 (24/02/02) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,510 | 4,540 | 4,480 | 4,530 | +75 | +1.7 | 18,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,475 | 4,545 | 4,450 | 4,455 | -65 | -1.4 | 23,100 |
| 4/12 | 4,465 | 4,560 | 4,450 | 4,520 | +55 | +1.2 | 54,400 |
| 4/5 | 4,410 | 4,520 | 4,305 | 4,465 | +55 | +1.3 | 62,900 |
| 3/29 | 4,470 | 4,535 | 4,400 | 4,410 | -60 | -1.3 | 53,400 |
| 3/22 | 4,380 | 4,485 | 4,300 | 4,470 | +110 | +2.5 | 42,100 |
| 3/15 | 4,285 | 4,380 | 4,265 | 4,360 | +40 | +0.9 | 49,500 |
| 3/8 | 4,380 | 4,395 | 4,265 | 4,320 | -55 | -1.3 | 36,500 |
| 3/1 | 4,390 | 4,430 | 4,310 | 4,375 | -10 | -0.2 | 37,600 |
| 2/22 | 4,355 | 4,460 | 4,325 | 4,385 | +80 | +1.9 | 32,200 |
| 2/16 | 4,480 | 4,550 | 4,215 | 4,305 | -110 | -2.5 | 65,300 |
| 2/9 | 4,400 | 4,450 | 4,260 | 4,415 | +75 | +1.7 | 116,900 |
| 2/2 | 4,275 | 4,575 | 4,220 | 4,340 | +65 | +1.5 | 229,200 |
| 1/26 | 4,300 | 4,315 | 4,200 | 4,275 | 0 | 0.0 | 24,600 |
| 1/19 | 4,190 | 4,295 | 4,170 | 4,275 | +85 | +2.0 | 31,700 |
| 1/12 | 4,200 | 4,245 | 4,175 | 4,190 | +15 | +0.4 | 26,700 |
| 1/5 | 4,185 | 4,185 | 4,110 | 4,175 | +35 | +0.9 | 12,300 |
| 12/29 | 4,140 | 4,210 | 4,060 | 4,140 | 0 | 0.0 | 34,000 |
| 12/22 | 4,060 | 4,140 | 4,025 | 4,140 | +40 | +1.0 | 30,800 |
| 12/15 | 4,030 | 4,145 | 4,015 | 4,100 | +80 | +2.0 | 31,900 |
| 12/8 | 4,010 | 4,040 | 3,985 | 4,020 | +15 | +0.4 | 21,700 |
| 12/1 | 3,985 | 4,020 | 3,950 | 4,005 | +25 | +0.6 | 21,200 |
| 11/24 | 3,995 | 3,995 | 3,960 | 3,980 | +5 | +0.1 | 17,000 |
| 11/17 | 3,980 | 4,020 | 3,970 | 3,975 | +10 | +0.3 | 30,200 |
| 11/10 | 3,910 | 4,015 | 3,880 | 3,965 | +90 | +2.3 | 50,200 |
| 11/2 | 3,890 | 3,970 | 3,790 | 3,875 | -15 | -0.4 | 47,300 |
| 10/27 | 3,845 | 3,900 | 3,810 | 3,890 | +45 | +1.2 | 20,200 |
| 10/20 | 3,780 | 3,850 | 3,775 | 3,845 | +50 | +1.3 | 15,700 |
| 10/13 | 3,845 | 3,885 | 3,755 | 3,795 | -20 | -0.5 | 14,300 |
| 10/6 | 3,900 | 3,900 | 3,710 | 3,815 | -115 | -2.9 | 49,400 |
| 9/29 | 3,880 | 3,940 | 3,860 | 3,930 | +70 | +1.8 | 38,800 |
▶︎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