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) |
|---|---|---|---|---|---|---|---|
| 3/5 | 7,900 | 7,970 | 7,850 | 7,970 | +90 | +1.1 | 4,300 |
| 3/4 | 7,870 | 7,950 | 7,820 | 7,880 | +100 | +1.3 | 3,000 |
| 3/1 | 7,860 | 7,980 | 7,780 | 7,780 | -80 | -1.0 | 2,400 |
| 2/29 | 8,000 | 8,000 | 7,810 | 7,860 | -80 | -1.0 | 4,300 |
| 2/28 | 7,830 | 7,970 | 7,820 | 7,940 | +220 | +2.9 | 5,000 |
| 2/27 | 7,650 | 7,860 | 7,640 | 7,720 | +120 | +1.6 | 8,400 |
| 2/26 | 7,580 | 7,630 | 7,550 | 7,600 | +90 | +1.2 | 5,700 |
| 2/22 | 7,500 | 7,510 | 7,390 | 7,510 | +70 | +0.9 | 4,600 |
| 2/21 | 7,390 | 7,460 | 7,340 | 7,440 | +150 | +2.1 | 8,800 |
| 2/20 | 7,350 | 7,390 | 7,290 | 7,290 | -100 | -1.4 | 5,300 |
| 2/19 | 7,450 | 7,450 | 7,370 | 7,390 | -60 | -0.8 | 3,600 |
| 2/16 | 7,390 | 7,460 | 7,340 | 7,450 | +60 | +0.8 | 16,200 |
| 2/15 | 7,360 | 7,390 | 7,300 | 7,390 | +30 | +0.4 | 2,700 |
| 2/14 | 7,390 | 7,390 | 7,260 | 7,360 | -50 | -0.7 | 1,700 |
| 2/13 | 7,400 | 7,410 | 7,090 | 7,410 | +20 | +0.3 | 12,000 |
| 2/9 | 7,340 | 7,420 | 7,290 | 7,390 | +50 | +0.7 | 8,900 |
| 2/8 | 7,390 | 7,390 | 7,300 | 7,340 | -50 | -0.7 | 1,000 |
| 2/7 | 7,420 | 7,420 | 7,340 | 7,390 | +10 | +0.1 | 1,400 |
| 2/6 | 7,310 | 7,380 | 7,310 | 7,380 | 0 | 0.0 | 1,200 |
| 2/5 | 7,400 | 7,420 | 7,370 | 7,380 | +70 | +1.0 | 4,300 |
| 2/2 | 7,370 | 7,450 | 7,290 | 7,310 | -110 | -1.5 | 10,100 |
| 2/1 | 7,240 | 7,420 | 7,200 | 7,420 | +160 | +2.2 | 4,200 |
| 1/31 | 7,250 | 7,330 | 7,220 | 7,260 | +10 | +0.1 | 3,000 |
| 1/30 | 7,210 | 7,350 | 7,180 | 7,250 | +40 | +0.6 | 5,900 |
| 1/29 | 7,520 | 7,520 | 7,120 | 7,210 | -310 | -4.1 | 18,400 |
| 1/26 | 7,510 | 7,620 | 7,510 | 7,520 | +20 | +0.3 | 700 |
| 1/25 | 7,560 | 7,660 | 7,490 | 7,500 | -30 | -0.4 | 4,700 |
| 1/24 | 7,650 | 7,650 | 7,530 | 7,530 | -120 | -1.6 | 6,400 |
| 1/23 | 7,680 | 7,680 | 7,630 | 7,650 | -40 | -0.5 | 900 |
| 1/22 | 7,660 | 7,700 | 7,660 | 7,690 | +70 | +0.9 | 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
