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 |
|---|---|
| 9,850 (24/07/31) | 7,090 (24/02/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 9,850 (24/07/31) | 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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 9,050 | 9,090 | 9,010 | 9,060 | +80 | +0.9 | 2,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/19 | 6,630 | 6,920 | 6,630 | 6,840 | +190 | +2.9 | 6,700 |
| 10/18 | 6,670 | 6,670 | 6,640 | 6,650 | -10 | -0.2 | 2,700 |
| 10/17 | 6,650 | 6,660 | 6,620 | 6,660 | +10 | +0.2 | 1,800 |
| 10/16 | 6,720 | 6,720 | 6,640 | 6,650 | -60 | -0.9 | 2,200 |
| 10/13 | 6,660 | 6,710 | 6,610 | 6,710 | +50 | +0.8 | 4,700 |
| 10/12 | 6,600 | 6,660 | 6,600 | 6,660 | +100 | +1.5 | 4,700 |
| 10/11 | 6,580 | 6,620 | 6,540 | 6,560 | 0 | 0.0 | 5,300 |
| 10/10 | 6,630 | 6,650 | 6,500 | 6,560 | -30 | -0.5 | 10,700 |
| 10/6 | 6,650 | 6,650 | 6,580 | 6,590 | 0 | 0.0 | 3,400 |
| 10/5 | 6,630 | 6,850 | 6,560 | 6,590 | -20 | -0.3 | 11,400 |
| 10/4 | 6,750 | 6,750 | 6,590 | 6,610 | -180 | -2.7 | 7,200 |
| 10/3 | 6,830 | 6,840 | 6,770 | 6,790 | -20 | -0.3 | 2,800 |
| 10/2 | 6,850 | 6,850 | 6,810 | 6,810 | -30 | -0.4 | 2,200 |
| 9/29 | 6,860 | 6,860 | 6,840 | 6,840 | -20 | -0.3 | 1,500 |
| 9/28 | 6,890 | 6,890 | 6,860 | 6,860 | -30 | -0.4 | 1,200 |
| 9/27 | 6,900 | 6,900 | 6,860 | 6,890 | -10 | -0.1 | 4,100 |
| 9/26 | 6,900 | 6,960 | 6,900 | 6,900 | 0 | 0.0 | 2,200 |
| 9/25 | 6,920 | 6,930 | 6,900 | 6,900 | 0 | 0.0 | 2,400 |
| 9/22 | 6,920 | 6,920 | 6,880 | 6,900 | +10 | +0.2 | 1,600 |
| 9/21 | 6,890 | 6,960 | 6,880 | 6,890 | 0 | 0.0 | 4,300 |
| 9/20 | 6,940 | 6,940 | 6,890 | 6,890 | 0 | 0.0 | 2,200 |
| 9/19 | 6,930 | 6,930 | 6,890 | 6,890 | +20 | +0.3 | 2,900 |
| 9/15 | 6,980 | 6,980 | 6,820 | 6,870 | -110 | -1.6 | 8,800 |
| 9/14 | 7,010 | 7,020 | 6,900 | 6,980 | -60 | -0.9 | 7,200 |
| 9/13 | 7,040 | 7,060 | 7,040 | 7,040 | 0 | 0.0 | 1,700 |
| 9/12 | 7,070 | 7,070 | 7,040 | 7,040 | 0 | 0.0 | 2,800 |
| 9/11 | 7,070 | 7,070 | 7,040 | 7,040 | -30 | -0.4 | 1,500 |
| 9/8 | 7,070 | 7,070 | 7,050 | 7,070 | 0 | 0.0 | 1,200 |
| 9/7 | 7,050 | 7,070 | 7,040 | 7,070 | 0 | 0.0 | 1,400 |
| 9/6 | 7,070 | 7,070 | 7,050 | 7,070 | 0 | 0.0 | 1,900 |
▶︎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
