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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 4,425 | 4,520 | 4,415 | 4,520 | +95 | +2.2 | 15,800 |
| 6/4 | 4,655 | 4,680 | 4,400 | 4,425 | -270 | -5.8 | 25,800 |
| 5/28 | 4,660 | 4,705 | 4,650 | 4,695 | +45 | +1.0 | 6,800 |
| 5/21 | 4,665 | 4,665 | 4,610 | 4,650 | -15 | -0.3 | 4,700 |
| 5/14 | 4,815 | 4,840 | 4,425 | 4,665 | -150 | -3.1 | 18,800 |
| 5/7 | 4,880 | 4,880 | 4,800 | 4,815 | -65 | -1.3 | 6,500 |
| 4/30 | 4,860 | 4,880 | 4,815 | 4,880 | +20 | +0.4 | 7,000 |
| 4/23 | 4,795 | 4,915 | 4,795 | 4,860 | +90 | +1.9 | 11,900 |
| 4/16 | 4,810 | 4,825 | 4,755 | 4,770 | -30 | -0.6 | 10,000 |
| 4/9 | 4,860 | 4,895 | 4,780 | 4,800 | -60 | -1.2 | 9,700 |
| 4/2 | 4,940 | 4,945 | 4,775 | 4,860 | -15 | -0.3 | 17,700 |
| 3/26 | 4,915 | 4,950 | 4,860 | 4,875 | -40 | -0.8 | 19,400 |
| 3/19 | 4,880 | 4,915 | 4,845 | 4,915 | +80 | +1.7 | 19,900 |
| 3/12 | 4,845 | 4,895 | 4,830 | 4,835 | -10 | -0.2 | 12,800 |
| 3/5 | 4,790 | 4,895 | 4,725 | 4,845 | +125 | +2.7 | 10,800 |
| 2/26 | 4,810 | 4,810 | 4,720 | 4,720 | -95 | -2.0 | 9,800 |
| 2/19 | 4,865 | 4,915 | 4,795 | 4,815 | -25 | -0.5 | 20,600 |
| 2/12 | 4,950 | 4,965 | 4,840 | 4,840 | -100 | -2.0 | 20,700 |
| 2/5 | 4,910 | 4,950 | 4,845 | 4,940 | +100 | +2.1 | 25,500 |
| 1/29 | 4,890 | 4,950 | 4,840 | 4,840 | -50 | -1.0 | 17,600 |
| 1/22 | 4,805 | 4,900 | 4,770 | 4,890 | +55 | +1.1 | 12,800 |
| 1/15 | 4,765 | 4,845 | 4,730 | 4,835 | +115 | +2.4 | 17,800 |
| 1/8 | 4,575 | 4,750 | 4,575 | 4,720 | +150 | +3.3 | 15,500 |
| 12/30 | 4,475 | 4,640 | 4,470 | 4,570 | +100 | +2.2 | 11,000 |
| 12/25 | 4,650 | 4,690 | 4,460 | 4,470 | -220 | -4.7 | 23,400 |
| 12/18 | 4,455 | 4,690 | 4,455 | 4,690 | +240 | +5.4 | 17,400 |
| 12/11 | 4,425 | 4,475 | 4,405 | 4,450 | +45 | +1.0 | 5,300 |
| 12/4 | 4,395 | 4,470 | 4,360 | 4,405 | +35 | +0.8 | 14,400 |
| 11/27 | 4,395 | 4,480 | 4,350 | 4,370 | -5 | -0.1 | 11,700 |
| 11/20 | 4,405 | 4,435 | 4,310 | 4,375 | -30 | -0.7 | 17,700 |
▶︎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
