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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 9,510 | 9,510 | 9,150 | 9,250 | -260 | -2.7 | 900 |
| 7/9 | 9,420 | 9,510 | 9,420 | 9,510 | +60 | +0.6 | 200 |
| 7/8 | 9,630 | 9,760 | 9,450 | 9,450 | -180 | -1.9 | 9,300 |
| 7/5 | 9,540 | 9,630 | 9,530 | 9,630 | +130 | +1.4 | 4,400 |
| 7/4 | 9,490 | 9,510 | 9,320 | 9,500 | +10 | +0.1 | 4,300 |
| 7/3 | 9,400 | 9,620 | 9,350 | 9,490 | +90 | +1.0 | 8,900 |
| 7/2 | 9,280 | 9,500 | 9,200 | 9,400 | +50 | +0.5 | 9,100 |
| 7/1 | 9,050 | 9,400 | 8,850 | 9,350 | +750 | +8.7 | 15,500 |
| 6/28 | 8,490 | 8,700 | 8,490 | 8,600 | +150 | +1.8 | 7,300 |
| 6/27 | 8,360 | 8,480 | 8,360 | 8,450 | +120 | +1.4 | 3,900 |
| 6/26 | 8,310 | 8,400 | 8,300 | 8,330 | +20 | +0.2 | 6,400 |
| 6/25 | 8,300 | 8,340 | 8,300 | 8,310 | 0 | 0.0 | 7,200 |
| 6/24 | 8,300 | 8,330 | 8,300 | 8,310 | +50 | +0.6 | 3,400 |
| 6/21 | 8,200 | 8,260 | 8,200 | 8,260 | +60 | +0.7 | 2,600 |
| 6/20 | 8,270 | 8,270 | 8,170 | 8,200 | -70 | -0.9 | 1,200 |
| 6/19 | 8,160 | 8,300 | 8,160 | 8,270 | +70 | +0.9 | 900 |
| 6/18 | 8,140 | 8,250 | 8,140 | 8,200 | +80 | +1.0 | 2,800 |
| 6/17 | 8,100 | 8,120 | 8,050 | 8,120 | +30 | +0.4 | 800 |
| 6/14 | 8,150 | 8,150 | 8,090 | 8,090 | -60 | -0.7 | 800 |
| 6/13 | 8,140 | 8,150 | 8,140 | 8,150 | +10 | +0.1 | 200 |
| 6/12 | 8,100 | 8,150 | 8,100 | 8,140 | +30 | +0.4 | 1,600 |
| 6/11 | 8,050 | 8,110 | 8,050 | 8,110 | +60 | +0.8 | 300 |
| 6/10 | 8,120 | 8,120 | 8,050 | 8,050 | -70 | -0.9 | 1,200 |
| 6/7 | 8,080 | 8,150 | 8,080 | 8,120 | -40 | -0.5 | 3,000 |
| 6/6 | 8,100 | 8,170 | 8,100 | 8,160 | +120 | +1.5 | 1,800 |
| 6/5 | 8,040 | 8,070 | 7,950 | 8,040 | 0 | 0.0 | 2,400 |
| 6/4 | 7,970 | 8,040 | 7,930 | 8,040 | +70 | +0.9 | 2,600 |
| 6/3 | 7,860 | 7,980 | 7,840 | 7,970 | +140 | +1.8 | 1,500 |
| 5/31 | 7,920 | 7,920 | 7,830 | 7,830 | -110 | -1.4 | 4,300 |
| 5/30 | 7,890 | 7,940 | 7,890 | 7,940 | +50 | +0.6 | 800 |
▶︎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
