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
4,949.5
円
(15:22)
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 | 4,940 | -35 | -0.7 | 27,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 3,725 | 3,725 | 3,695 | 3,700 | -10 | -0.3 | 13,300 |
| 7/29 | 3,740 | 3,745 | 3,710 | 3,710 | -30 | -0.8 | 6,100 |
| 7/22 | 3,745 | 3,745 | 3,710 | 3,740 | +15 | +0.4 | 9,200 |
| 7/15 | 3,730 | 3,760 | 3,650 | 3,725 | -5 | -0.1 | 20,200 |
| 7/8 | 3,715 | 3,730 | 3,660 | 3,730 | +60 | +1.6 | 19,200 |
| 7/1 | 3,690 | 3,710 | 3,650 | 3,670 | -10 | -0.3 | 19,800 |
| 6/24 | 3,650 | 3,685 | 3,635 | 3,680 | +50 | +1.4 | 7,200 |
| 6/17 | 3,640 | 3,670 | 3,630 | 3,630 | -20 | -0.6 | 7,600 |
| 6/10 | 3,635 | 3,660 | 3,630 | 3,650 | +30 | +0.8 | 11,400 |
| 6/3 | 3,615 | 3,635 | 3,600 | 3,620 | +15 | +0.4 | 11,600 |
| 5/27 | 3,655 | 3,655 | 3,600 | 3,605 | -35 | -1.0 | 17,000 |
| 5/20 | 3,600 | 3,695 | 3,600 | 3,640 | +45 | +1.3 | 17,600 |
| 5/13 | 3,610 | 3,630 | 3,595 | 3,595 | -15 | -0.4 | 11,600 |
| 5/6 | 3,610 | 3,630 | 3,600 | 3,610 | 0 | 0.0 | 4,700 |
| 4/28 | 3,615 | 3,630 | 3,595 | 3,610 | -5 | -0.1 | 10,300 |
| 4/22 | 3,620 | 3,640 | 3,610 | 3,615 | -25 | -0.7 | 11,600 |
| 4/15 | 3,670 | 3,675 | 3,620 | 3,640 | -10 | -0.3 | 13,000 |
| 4/8 | 3,720 | 3,730 | 3,650 | 3,650 | -55 | -1.5 | 17,800 |
| 4/1 | 3,770 | 3,770 | 3,650 | 3,705 | -35 | -0.9 | 22,400 |
| 3/25 | 3,760 | 3,780 | 3,725 | 3,740 | -20 | -0.5 | 27,300 |
| 3/18 | 3,695 | 3,765 | 3,695 | 3,760 | +65 | +1.8 | 12,500 |
| 3/11 | 3,755 | 3,755 | 3,635 | 3,695 | -35 | -0.9 | 24,000 |
| 3/4 | 3,765 | 3,775 | 3,730 | 3,730 | -25 | -0.7 | 18,000 |
| 2/25 | 3,760 | 3,760 | 3,710 | 3,755 | +5 | +0.1 | 20,000 |
| 2/18 | 3,705 | 3,770 | 3,700 | 3,750 | +45 | +1.2 | 23,100 |
| 2/10 | 3,625 | 3,770 | 3,580 | 3,705 | +95 | +2.6 | 40,900 |
| 2/4 | 3,670 | 3,700 | 3,500 | 3,610 | -60 | -1.6 | 84,200 |
| 1/28 | 3,690 | 3,755 | 3,670 | 3,670 | -25 | -0.7 | 57,300 |
| 1/21 | 3,780 | 3,785 | 3,690 | 3,695 | -85 | -2.3 | 73,000 |
| 1/14 | 3,785 | 3,790 | 3,775 | 3,780 | 0 | 0.0 | 28,200 |
▶︎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
