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
4,920.5
円
(12:32)
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) | 3,965 (23/11/30) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 5,000 | 5,010 | 4,895 | 4,965 | -10 | -0.2 | 25,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 3,535 | 3,535 | 3,490 | 3,495 | -35 | -1.0 | 25,200 |
| 2/24 | 3,515 | 3,535 | 3,510 | 3,530 | +15 | +0.4 | 11,800 |
| 2/17 | 3,535 | 3,535 | 3,515 | 3,515 | -20 | -0.6 | 13,600 |
| 2/10 | 3,535 | 3,540 | 3,525 | 3,535 | +5 | +0.1 | 11,400 |
| 2/3 | 3,510 | 3,535 | 3,510 | 3,530 | +20 | +0.6 | 20,000 |
| 1/27 | 3,520 | 3,535 | 3,510 | 3,510 | 0 | 0.0 | 20,400 |
| 1/20 | 3,450 | 3,515 | 3,450 | 3,510 | +60 | +1.7 | 19,800 |
| 1/13 | 3,460 | 3,475 | 3,450 | 3,450 | -10 | -0.3 | 16,500 |
| 1/6 | 3,485 | 3,490 | 3,450 | 3,460 | -15 | -0.4 | 14,600 |
| 12/30 | 3,480 | 3,490 | 3,420 | 3,475 | -70 | -2.0 | 93,600 |
| 12/23 | 3,620 | 3,640 | 3,535 | 3,545 | -80 | -2.2 | 51,800 |
| 12/16 | 3,640 | 3,640 | 3,615 | 3,625 | -15 | -0.4 | 27,200 |
| 12/9 | 3,640 | 3,650 | 3,635 | 3,640 | 0 | 0.0 | 11,700 |
| 12/2 | 3,650 | 3,670 | 3,640 | 3,640 | -15 | -0.4 | 15,400 |
| 11/25 | 3,640 | 3,665 | 3,640 | 3,655 | +15 | +0.4 | 8,300 |
| 11/18 | 3,655 | 3,670 | 3,640 | 3,640 | -10 | -0.3 | 11,600 |
| 11/11 | 3,655 | 3,660 | 3,645 | 3,650 | -10 | -0.3 | 6,100 |
| 11/4 | 3,670 | 3,685 | 3,650 | 3,660 | -10 | -0.3 | 7,400 |
| 10/28 | 3,680 | 3,695 | 3,660 | 3,670 | -10 | -0.3 | 6,300 |
| 10/21 | 3,670 | 3,695 | 3,655 | 3,680 | +20 | +0.6 | 4,800 |
| 10/14 | 3,685 | 3,695 | 3,655 | 3,660 | -5 | -0.1 | 8,300 |
| 10/7 | 3,700 | 3,710 | 3,665 | 3,665 | -55 | -1.5 | 10,400 |
| 9/30 | 3,730 | 3,730 | 3,700 | 3,720 | -10 | -0.3 | 21,100 |
| 9/22 | 3,730 | 3,735 | 3,725 | 3,730 | 0 | 0.0 | 6,200 |
| 9/16 | 3,720 | 3,735 | 3,715 | 3,730 | 0 | 0.0 | 8,100 |
| 9/9 | 3,730 | 3,735 | 3,720 | 3,730 | 0 | 0.0 | 6,600 |
| 9/2 | 3,735 | 3,745 | 3,715 | 3,730 | -15 | -0.4 | 9,900 |
| 8/26 | 3,740 | 3,745 | 3,730 | 3,745 | +10 | +0.3 | 9,900 |
| 8/19 | 3,720 | 3,745 | 3,700 | 3,735 | +30 | +0.8 | 9,300 |
| 8/12 | 3,705 | 3,745 | 3,700 | 3,705 | +5 | +0.1 | 8,600 |
▶︎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
