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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 9,030 | 9,030 | 8,970 | 8,980 | +10 | +0.1 | 500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 8,780 | 9,040 | 8,780 | 9,040 | ー | ー | 400 |
| 8/22 | ー | ー | ー | 8,730 | ー | ー | 0 |
| 8/21 | 8,740 | 8,740 | 8,510 | 8,730 | -10 | -0.1 | 3,900 |
| 8/20 | 8,760 | 8,760 | 8,730 | 8,740 | +40 | +0.5 | 400 |
| 8/19 | 8,700 | 8,700 | 8,700 | 8,700 | +70 | +0.8 | 800 |
| 8/16 | 8,690 | 8,890 | 8,630 | 8,630 | -50 | -0.6 | 8,200 |
| 8/15 | 8,800 | 8,800 | 8,560 | 8,680 | -200 | -2.3 | 2,000 |
| 8/14 | 8,880 | 8,880 | 8,760 | 8,880 | -300 | -3.3 | 400 |
| 8/13 | 9,260 | 9,260 | 9,180 | 9,180 | -80 | -0.9 | 200 |
| 8/9 | 8,990 | 9,390 | 8,990 | 9,260 | +260 | +2.9 | 4,000 |
| 8/8 | 8,700 | 9,090 | 8,700 | 9,000 | +600 | +7.1 | 800 |
| 8/7 | 8,520 | 8,520 | 8,250 | 8,400 | +250 | +3.1 | 4,400 |
| 8/6 | 8,220 | 8,390 | 8,150 | 8,150 | +130 | +1.6 | 4,100 |
| 8/5 | 8,660 | 8,660 | 7,970 | 8,020 | -790 | -9.0 | 12,500 |
| 8/2 | 9,300 | 9,300 | 8,810 | 8,810 | -640 | -6.8 | 3,400 |
| 8/1 | 9,700 | 9,700 | 9,450 | 9,450 | -160 | -1.7 | 2,200 |
| 7/31 | 9,550 | 9,850 | 9,530 | 9,610 | +260 | +2.8 | 6,100 |
| 7/30 | 9,600 | 9,600 | 9,350 | 9,350 | -250 | -2.6 | 13,500 |
| 7/29 | 9,560 | 9,610 | 9,480 | 9,600 | +150 | +1.6 | 5,900 |
| 7/26 | 9,550 | 9,600 | 9,450 | 9,450 | +50 | +0.5 | 2,800 |
| 7/25 | 9,410 | 9,610 | 9,380 | 9,400 | 0 | 0.0 | 3,400 |
| 7/24 | 9,600 | 9,600 | 9,400 | 9,400 | -130 | -1.4 | 3,000 |
| 7/23 | 9,400 | 9,560 | 9,400 | 9,530 | +200 | +2.1 | 7,900 |
| 7/22 | 9,510 | 9,580 | 9,330 | 9,330 | -100 | -1.1 | 3,300 |
| 7/19 | 9,350 | 9,440 | 9,340 | 9,430 | +140 | +1.5 | 1,800 |
| 7/18 | 9,200 | 9,350 | 9,200 | 9,290 | +30 | +0.3 | 900 |
| 7/17 | 9,380 | 9,380 | 9,260 | 9,260 | -120 | -1.3 | 300 |
| 7/16 | 9,380 | 9,380 | 9,380 | 9,380 | -20 | -0.2 | 400 |
| 7/12 | 9,120 | 9,400 | 9,120 | 9,400 | +430 | +4.8 | 1,300 |
| 7/11 | 9,270 | 9,410 | 8,900 | 8,970 | -280 | -3.0 | 2,700 |
▶︎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
