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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 7,250 | 7,250 | 7,200 | 7,200 | -50 | -0.7 | 400 |
| 12/1 | 7,200 | 7,260 | 7,200 | 7,250 | +50 | +0.7 | 2,800 |
| 11/30 | 7,260 | 7,260 | 7,200 | 7,200 | -10 | -0.1 | 1,200 |
| 11/29 | 7,180 | 7,220 | 7,180 | 7,210 | +40 | +0.6 | 1,700 |
| 11/28 | 7,250 | 7,250 | 7,170 | 7,170 | -50 | -0.7 | 5,300 |
| 11/27 | 7,220 | 7,220 | 7,200 | 7,220 | +40 | +0.6 | 1,300 |
| 11/24 | 7,190 | 7,210 | 7,160 | 7,180 | +50 | +0.7 | 1,500 |
| 11/22 | 7,100 | 7,190 | 7,100 | 7,130 | -30 | -0.4 | 2,200 |
| 11/21 | 7,110 | 7,170 | 7,080 | 7,160 | +50 | +0.7 | 2,200 |
| 11/20 | 7,270 | 7,270 | 6,860 | 7,110 | -60 | -0.8 | 7,200 |
| 11/17 | 7,260 | 7,260 | 7,170 | 7,170 | -50 | -0.7 | 2,100 |
| 11/16 | 7,250 | 7,280 | 7,200 | 7,220 | +20 | +0.3 | 3,400 |
| 11/15 | 7,250 | 7,250 | 7,140 | 7,200 | +40 | +0.6 | 3,600 |
| 11/14 | 7,230 | 7,230 | 7,160 | 7,160 | -30 | -0.4 | 3,100 |
| 11/13 | 7,100 | 7,200 | 7,010 | 7,190 | +90 | +1.3 | 2,000 |
| 11/10 | 7,100 | 7,100 | 7,010 | 7,100 | +70 | +1.0 | 4,000 |
| 11/9 | 7,130 | 7,130 | 7,000 | 7,030 | -120 | -1.7 | 1,400 |
| 11/8 | 7,200 | 7,200 | 7,150 | 7,150 | -50 | -0.7 | 900 |
| 11/7 | 7,230 | 7,230 | 7,200 | 7,200 | -70 | -1.0 | 300 |
| 11/6 | 7,290 | 7,300 | 7,150 | 7,270 | 0 | 0.0 | 1,100 |
| 11/2 | 7,270 | 7,270 | 7,210 | 7,270 | +70 | +1.0 | 1,200 |
| 11/1 | 7,130 | 7,300 | 7,120 | 7,200 | +100 | +1.4 | 4,600 |
| 10/31 | 7,170 | 7,170 | 7,070 | 7,100 | -70 | -1.0 | 1,700 |
| 10/30 | 7,220 | 7,240 | 7,170 | 7,170 | -10 | -0.1 | 6,000 |
| 10/27 | 7,080 | 7,250 | 7,080 | 7,180 | +130 | +1.8 | 5,900 |
| 10/26 | 7,020 | 7,060 | 6,990 | 7,050 | +20 | +0.3 | 2,000 |
| 10/25 | 7,000 | 7,030 | 6,960 | 7,030 | +110 | +1.6 | 3,000 |
| 10/24 | 6,960 | 6,990 | 6,920 | 6,920 | -60 | -0.9 | 2,800 |
| 10/23 | 6,920 | 6,980 | 6,900 | 6,980 | +60 | +0.9 | 1,000 |
| 10/20 | 6,900 | 6,940 | 6,810 | 6,920 | +80 | +1.2 | 2,400 |
▶︎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
