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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 3,795 | 3,870 | 3,780 | 3,860 | +85 | +2.3 | 33,300 |
| 9/15 | 3,795 | 3,795 | 3,750 | 3,775 | -20 | -0.5 | 33,100 |
| 9/8 | 3,775 | 3,795 | 3,775 | 3,795 | +25 | +0.7 | 20,200 |
| 9/1 | 3,760 | 3,770 | 3,725 | 3,770 | +20 | +0.5 | 18,600 |
| 8/25 | 3,755 | 3,785 | 3,725 | 3,750 | -5 | -0.1 | 18,100 |
| 8/18 | 3,800 | 3,800 | 3,730 | 3,755 | -40 | -1.1 | 23,200 |
| 8/10 | 3,750 | 3,795 | 3,750 | 3,795 | +45 | +1.2 | 28,600 |
| 8/4 | 3,650 | 3,750 | 3,650 | 3,750 | +105 | +2.9 | 57,700 |
| 7/28 | 3,635 | 3,670 | 3,635 | 3,645 | +10 | +0.3 | 22,600 |
| 7/21 | 3,650 | 3,660 | 3,630 | 3,635 | -15 | -0.4 | 20,300 |
| 7/14 | 3,635 | 3,655 | 3,630 | 3,650 | +15 | +0.4 | 22,800 |
| 7/7 | 3,600 | 3,650 | 3,600 | 3,635 | +55 | +1.5 | 28,700 |
| 6/30 | 3,575 | 3,595 | 3,570 | 3,580 | +10 | +0.3 | 17,400 |
| 6/23 | 3,560 | 3,580 | 3,545 | 3,570 | +20 | +0.6 | 19,400 |
| 6/16 | 3,565 | 3,570 | 3,535 | 3,550 | -10 | -0.3 | 22,100 |
| 6/9 | 3,565 | 3,585 | 3,550 | 3,560 | 0 | 0.0 | 17,600 |
| 6/2 | 3,550 | 3,560 | 3,530 | 3,560 | +35 | +1.0 | 15,000 |
| 5/26 | 3,550 | 3,555 | 3,525 | 3,525 | -20 | -0.6 | 20,700 |
| 5/19 | 3,615 | 3,615 | 3,540 | 3,545 | -20 | -0.6 | 22,100 |
| 5/12 | 3,575 | 3,680 | 3,500 | 3,565 | +10 | +0.3 | 100,800 |
| 5/2 | 3,560 | 3,560 | 3,550 | 3,555 | +5 | +0.1 | 6,800 |
| 4/28 | 3,550 | 3,555 | 3,530 | 3,550 | 0 | 0.0 | 21,700 |
| 4/21 | 3,535 | 3,550 | 3,525 | 3,550 | +15 | +0.4 | 17,300 |
| 4/14 | 3,530 | 3,535 | 3,505 | 3,535 | +25 | +0.7 | 17,900 |
| 4/7 | 3,530 | 3,530 | 3,505 | 3,510 | -20 | -0.6 | 17,700 |
| 3/31 | 3,530 | 3,550 | 3,495 | 3,530 | 0 | 0.0 | 34,100 |
| 3/24 | 3,515 | 3,530 | 3,505 | 3,530 | +15 | +0.4 | 10,800 |
| 3/17 | 3,510 | 3,520 | 3,490 | 3,515 | +5 | +0.1 | 17,700 |
| 3/10 | 3,515 | 3,520 | 3,495 | 3,510 | +15 | +0.4 | 29,300 |
| 3/3 | 3,535 | 3,535 | 3,490 | 3,495 | -35 | -1.0 | 25,200 |
▶︎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
