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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 4,510 | 4,530 | 4,370 | 4,405 | -100 | -2.2 | 19,700 |
| 11/6 | 4,685 | 4,685 | 4,480 | 4,505 | -5 | -0.1 | 11,000 |
| 10/30 | 4,510 | 4,570 | 4,500 | 4,510 | -5 | -0.1 | 11,300 |
| 10/23 | 4,600 | 4,625 | 4,480 | 4,515 | -110 | -2.4 | 16,300 |
| 10/16 | 4,650 | 4,660 | 4,600 | 4,625 | -5 | -0.1 | 15,400 |
| 10/9 | 4,695 | 4,790 | 4,620 | 4,630 | +10 | +0.2 | 15,700 |
| 10/2 | 4,950 | 5,010 | 4,620 | 4,620 | -315 | -6.4 | 56,000 |
| 9/25 | 4,795 | 4,935 | 4,750 | 4,935 | +235 | +5.0 | 22,300 |
| 9/18 | 4,750 | 4,785 | 4,605 | 4,700 | -30 | -0.6 | 18,200 |
| 9/11 | 4,780 | 4,895 | 4,730 | 4,730 | -50 | -1.1 | 10,300 |
| 9/4 | 4,570 | 4,905 | 4,515 | 4,780 | +220 | +4.8 | 28,100 |
| 8/28 | 4,995 | 4,995 | 4,515 | 4,560 | -435 | -8.7 | 29,100 |
| 8/21 | 4,695 | 5,090 | 4,695 | 4,995 | +305 | +6.5 | 48,800 |
| 8/14 | 4,600 | 4,695 | 4,550 | 4,690 | +140 | +3.1 | 26,100 |
| 8/7 | 4,505 | 4,795 | 4,505 | 4,550 | +175 | +4.0 | 80,000 |
| 7/31 | 4,300 | 4,435 | 4,260 | 4,375 | +75 | +1.7 | 33,300 |
| 7/22 | 4,130 | 4,305 | 4,120 | 4,300 | +150 | +3.6 | 23,800 |
| 7/17 | 3,975 | 4,160 | 3,970 | 4,150 | +195 | +4.9 | 35,000 |
| 7/10 | 3,935 | 3,975 | 3,870 | 3,955 | +20 | +0.5 | 30,900 |
| 7/3 | 3,940 | 3,975 | 3,915 | 3,935 | -30 | -0.8 | 12,300 |
| 6/26 | 3,950 | 3,980 | 3,920 | 3,965 | +5 | +0.1 | 21,800 |
| 6/19 | 3,990 | 3,995 | 3,940 | 3,960 | -35 | -0.9 | 20,000 |
| 6/12 | 4,000 | 4,025 | 3,945 | 3,995 | +5 | +0.1 | 26,500 |
| 6/5 | 4,000 | 4,040 | 3,985 | 3,990 | -20 | -0.5 | 31,700 |
| 5/29 | 4,010 | 4,040 | 3,975 | 4,010 | +40 | +1.0 | 11,400 |
| 5/22 | 4,000 | 4,040 | 3,950 | 3,970 | -30 | -0.8 | 17,800 |
| 5/15 | 4,030 | 4,280 | 3,955 | 4,000 | -15 | -0.4 | 26,700 |
| 5/8 | 4,050 | 4,070 | 4,015 | 4,015 | -10 | -0.3 | 6,700 |
| 5/1 | 4,000 | 4,040 | 3,955 | 4,025 | +75 | +1.9 | 16,500 |
| 4/24 | 3,985 | 4,095 | 3,915 | 3,950 | +25 | +0.6 | 19,500 |
▶︎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
