！決算発表予定日 2024/05/13
4628東証S信用
業種 化学
エスケー化研 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,660 (23/05/11) | 6,500 (23/10/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,400 (24/04/03) | 7,090 (24/02/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 7,920 | 7,990 | 7,920 | 7,990 | +40 | +0.5 | 2,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 7,970 | 7,980 | 7,910 | 7,950 | -20 | -0.3 | 3,200 |
| 4/24 | 7,980 | 8,000 | 7,960 | 7,970 | +20 | +0.3 | 6,900 |
| 4/23 | 7,970 | 7,970 | 7,950 | 7,950 | -10 | -0.1 | 5,600 |
| 4/22 | 7,950 | 7,960 | 7,890 | 7,960 | +50 | +0.6 | 5,300 |
| 4/19 | 7,940 | 7,950 | 7,810 | 7,910 | -10 | -0.1 | 4,900 |
| 4/18 | 7,930 | 7,930 | 7,880 | 7,920 | -20 | -0.3 | 2,800 |
| 4/17 | 7,940 | 7,970 | 7,910 | 7,940 | +90 | +1.2 | 1,400 |
| 4/16 | 7,980 | 7,980 | 7,790 | 7,850 | -140 | -1.8 | 5,600 |
| 4/15 | 7,990 | 7,990 | 7,980 | 7,990 | 0 | 0.0 | 1,200 |
| 4/12 | 7,980 | 8,000 | 7,900 | 7,990 | -10 | -0.1 | 3,100 |
| 4/11 | 8,000 | 8,080 | 8,000 | 8,000 | -10 | -0.1 | 1,200 |
| 4/10 | 8,000 | 8,080 | 7,970 | 8,010 | +10 | +0.1 | 1,700 |
| 4/9 | 8,000 | 8,110 | 8,000 | 8,000 | 0 | 0.0 | 600 |
| 4/8 | 8,110 | 8,230 | 8,000 | 8,000 | -130 | -1.6 | 1,500 |
| 4/5 | 8,100 | 8,160 | 8,010 | 8,130 | -120 | -1.5 | 1,600 |
| 4/4 | 8,290 | 8,290 | 8,220 | 8,250 | -90 | -1.1 | 1,500 |
| 4/3 | 8,180 | 8,400 | 8,070 | 8,340 | +240 | +3.0 | 5,400 |
| 4/2 | 7,860 | 8,180 | 7,860 | 8,100 | +240 | +3.1 | 9,600 |
| 4/1 | 7,730 | 7,860 | 7,550 | 7,860 | 0 | 0.0 | 17,000 |
| 3/29 | 7,890 | 7,900 | 7,850 | 7,860 | -80 | -1.0 | 1,600 |
| 3/28 | 8,000 | 8,040 | 7,870 | 7,940 | -190 | -2.3 | 16,900 |
| 3/27 | 8,310 | 8,310 | 8,040 | 8,130 | -170 | -2.1 | 13,600 |
| 3/26 | 8,310 | 8,380 | 8,270 | 8,300 | -10 | -0.1 | 900 |
| 3/25 | 8,350 | 8,350 | 8,260 | 8,310 | -10 | -0.1 | 900 |
| 3/22 | 8,240 | 8,390 | 8,100 | 8,320 | +110 | +1.3 | 4,200 |
| 3/21 | 8,240 | 8,240 | 7,920 | 8,210 | -30 | -0.4 | 5,400 |
| 3/19 | 8,250 | 8,380 | 8,220 | 8,240 | 0 | 0.0 | 5,200 |
| 3/18 | 8,220 | 8,300 | 8,220 | 8,240 | +40 | +0.5 | 1,200 |
| 3/15 | 8,200 | 8,200 | 8,090 | 8,200 | 0 | 0.0 | 2,800 |
| 3/14 | 8,130 | 8,200 | 8,130 | 8,200 | +110 | +1.4 | 1,400 |
▶︎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