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) |
|---|---|---|---|---|---|---|---|
| 1/19 | 7,640 | 7,700 | 7,620 | 7,620 | -20 | -0.3 | 900 |
| 1/18 | 7,720 | 7,720 | 7,620 | 7,640 | -10 | -0.1 | 3,300 |
| 1/17 | 7,660 | 7,660 | 7,630 | 7,650 | 0 | 0.0 | 1,600 |
| 1/16 | 7,920 | 7,920 | 7,650 | 7,650 | -160 | -2.1 | 4,800 |
| 1/15 | 7,700 | 7,820 | 7,690 | 7,810 | +160 | +2.1 | 4,300 |
| 1/12 | 7,650 | 7,680 | 7,630 | 7,650 | +30 | +0.4 | 2,400 |
| 1/11 | 7,600 | 7,620 | 7,600 | 7,620 | -10 | -0.1 | 500 |
| 1/10 | 7,630 | 7,630 | 7,630 | 7,630 | -20 | -0.3 | 200 |
| 1/9 | 7,550 | 7,650 | 7,550 | 7,650 | +100 | +1.3 | 3,200 |
| 1/5 | 7,530 | 7,570 | 7,530 | 7,550 | 0 | 0.0 | 800 |
| 1/4 | 7,460 | 7,600 | 7,440 | 7,550 | +90 | +1.2 | 1,800 |
| 12/29 | 7,350 | 7,510 | 7,300 | 7,460 | -40 | -0.5 | 2,700 |
| 12/28 | 7,590 | 7,600 | 7,480 | 7,500 | -90 | -1.2 | 11,300 |
| 12/27 | 7,600 | 7,630 | 7,590 | 7,590 | +20 | +0.3 | 2,600 |
| 12/26 | 7,540 | 7,570 | 7,540 | 7,570 | +60 | +0.8 | 600 |
| 12/25 | 7,510 | 7,600 | 7,360 | 7,510 | +10 | +0.1 | 2,700 |
| 12/22 | 7,510 | 7,560 | 7,500 | 7,500 | -50 | -0.7 | 2,600 |
| 12/21 | 7,620 | 7,620 | 7,550 | 7,550 | -60 | -0.8 | 2,100 |
| 12/20 | 7,680 | 7,680 | 7,610 | 7,610 | -70 | -0.9 | 2,200 |
| 12/19 | 7,630 | 7,700 | 7,610 | 7,680 | +130 | +1.7 | 3,600 |
| 12/18 | 7,500 | 7,550 | 7,490 | 7,550 | 0 | 0.0 | 2,300 |
| 12/15 | 7,600 | 7,650 | 7,550 | 7,550 | -150 | -2.0 | 4,900 |
| 12/14 | 7,510 | 7,700 | 7,480 | 7,700 | +220 | +2.9 | 8,800 |
| 12/13 | 7,550 | 7,750 | 7,400 | 7,480 | -70 | -0.9 | 8,200 |
| 12/12 | 7,500 | 7,590 | 7,460 | 7,550 | +150 | +2.0 | 5,800 |
| 12/11 | 7,280 | 7,430 | 7,280 | 7,400 | +120 | +1.7 | 4,500 |
| 12/8 | 7,350 | 7,420 | 7,280 | 7,280 | -70 | -1.0 | 4,300 |
| 12/7 | 7,400 | 7,450 | 7,310 | 7,350 | +30 | +0.4 | 4,900 |
| 12/6 | 7,210 | 7,380 | 7,210 | 7,320 | +120 | +1.7 | 20,400 |
| 12/5 | 7,200 | 7,220 | 7,200 | 7,200 | 0 | 0.0 | 600 |
▶︎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
