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) | 3,965 (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 | 32,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,780 | 3,790 | 3,770 | 3,780 | 0 | 0.0 | 58,700 |
| 12/30 | 3,750 | 3,780 | 3,745 | 3,780 | +30 | +0.8 | 49,100 |
| 12/24 | 3,740 | 3,755 | 3,720 | 3,750 | 0 | 0.0 | 77,400 |
| 12/17 | 3,760 | 3,765 | 3,745 | 3,750 | -15 | -0.4 | 88,400 |
| 12/10 | 3,980 | 3,985 | 3,725 | 3,765 | -210 | -5.3 | 176,200 |
| 12/3 | 4,215 | 4,225 | 3,935 | 3,975 | -250 | -5.9 | 44,900 |
| 11/26 | 4,285 | 4,300 | 4,225 | 4,225 | -70 | -1.6 | 12,900 |
| 11/19 | 4,370 | 4,380 | 4,280 | 4,295 | -75 | -1.7 | 20,600 |
| 11/12 | 4,415 | 4,420 | 4,355 | 4,370 | -55 | -1.2 | 18,300 |
| 11/5 | 4,460 | 4,460 | 4,400 | 4,425 | -10 | -0.2 | 22,100 |
| 10/29 | 4,430 | 4,465 | 4,420 | 4,435 | +5 | +0.1 | 11,700 |
| 10/22 | 4,405 | 4,450 | 4,400 | 4,430 | +25 | +0.6 | 16,000 |
| 10/15 | 4,465 | 4,495 | 4,405 | 4,405 | -55 | -1.2 | 14,300 |
| 10/8 | 4,555 | 4,630 | 4,460 | 4,460 | -95 | -2.1 | 15,100 |
| 10/1 | 4,720 | 4,750 | 4,555 | 4,555 | -160 | -3.4 | 17,900 |
| 9/24 | 4,675 | 4,715 | 4,670 | 4,715 | +15 | +0.3 | 9,300 |
| 9/17 | 4,635 | 4,700 | 4,630 | 4,700 | +65 | +1.4 | 13,900 |
| 9/10 | 4,590 | 4,680 | 4,580 | 4,635 | +55 | +1.2 | 15,600 |
| 9/3 | 4,590 | 4,590 | 4,520 | 4,580 | -10 | -0.2 | 13,600 |
| 8/27 | 4,490 | 4,595 | 4,490 | 4,590 | +100 | +2.2 | 17,700 |
| 8/20 | 4,535 | 4,545 | 4,470 | 4,490 | -50 | -1.1 | 13,600 |
| 8/13 | 4,540 | 4,575 | 4,540 | 4,540 | -15 | -0.3 | 4,800 |
| 8/6 | 4,700 | 4,715 | 4,540 | 4,555 | -165 | -3.5 | 10,500 |
| 7/30 | 4,775 | 4,780 | 4,700 | 4,720 | -45 | -0.9 | 9,800 |
| 7/21 | 4,725 | 4,785 | 4,710 | 4,765 | +25 | +0.5 | 7,500 |
| 7/16 | 4,715 | 4,810 | 4,700 | 4,740 | +35 | +0.7 | 21,100 |
| 7/9 | 4,570 | 4,725 | 4,565 | 4,705 | +105 | +2.3 | 19,800 |
| 7/2 | 4,575 | 4,600 | 4,560 | 4,600 | +25 | +0.6 | 9,600 |
| 6/25 | 4,500 | 4,585 | 4,455 | 4,575 | +35 | +0.8 | 14,300 |
| 6/18 | 4,520 | 4,565 | 4,520 | 4,540 | +20 | +0.4 | 17,200 |
▶︎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
