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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 9,020 | 9,250 | 8,730 | 8,980 | +110 | +1.2 | 18,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 8,920 | 9,280 | 8,250 | 8,870 | +400 | +4.7 | 45,800 |
| 24/09 | 8,810 | 9,000 | 8,220 | 8,470 | -340 | -3.9 | 51,300 |
| 24/08 | 9,700 | 9,700 | 7,970 | 8,810 | -800 | -8.3 | 56,200 |
| 24/07 | 9,050 | 9,850 | 8,850 | 9,610 | +1,010 | +11.7 | 105,900 |
| 24/06 | 7,860 | 8,700 | 7,840 | 8,600 | +770 | +9.8 | 51,900 |
| 24/05 | 7,960 | 8,330 | 7,830 | 7,830 | -120 | -1.5 | 51,900 |
| 24/04 | 7,730 | 8,400 | 7,550 | 7,950 | +90 | +1.2 | 86,400 |
| 24/03 | 7,860 | 8,390 | 7,780 | 7,860 | 0 | 0.0 | 81,400 |
| 24/02 | 7,240 | 8,000 | 7,090 | 7,860 | +600 | +8.3 | 109,400 |
| 24/01 | 7,460 | 7,920 | 7,120 | 7,260 | -200 | -2.7 | 64,500 |
| 23/12 | 7,200 | 7,750 | 7,200 | 7,460 | +260 | +3.6 | 98,300 |
| 23/11 | 7,130 | 7,300 | 6,860 | 7,200 | +100 | +1.4 | 50,300 |
| 23/10 | 6,850 | 7,250 | 6,500 | 7,100 | +260 | +3.8 | 90,600 |
| 23/09 | 7,070 | 7,110 | 6,820 | 6,840 | -210 | -3.0 | 59,400 |
| 23/08 | 7,350 | 7,380 | 7,020 | 7,050 | -310 | -4.2 | 72,700 |
| 23/07 | 7,600 | 7,890 | 7,230 | 7,360 | -240 | -3.2 | 79,100 |
| 23/06 | 8,150 | 8,190 | 7,600 | 7,600 | -600 | -7.3 | 67,200 |
| 23/05 | 8,350 | 8,660 | 8,200 | 8,200 | -430 | -5.0 | 53,000 |
| 23/04 | 8,460 | 8,680 | 8,020 | 8,630 | -190 | -2.2 | 40,000 |
| 23/03 | 8,400 | 8,900 | 8,100 | 8,820 | +430 | +5.1 | 47,000 |
| 23/02 | 8,650 | 8,690 | 8,170 | 8,390 | -280 | -3.2 | 34,000 |
| 23/01 | 8,500 | 9,000 | 8,050 | 8,670 | +290 | +3.5 | 13,000 |
| 22/12 | 7,800 | 8,520 | 7,800 | 8,380 | +680 | +8.8 | 27,500 |
| 22/11 | 7,560 | 7,870 | 7,320 | 7,700 | +180 | +2.4 | 64,500 |
| 22/10 | 7,750 | 7,900 | 7,350 | 7,520 | -150 | -2.0 | 36,500 |
| 22/09 | 7,600 | 7,890 | 7,360 | 7,670 | +310 | +4.2 | 81,000 |
| 22/08 | 6,620 | 7,490 | 6,620 | 7,360 | +730 | +11.0 | 29,500 |
| 22/07 | 6,440 | 6,800 | 6,430 | 6,630 | +140 | +2.2 | 43,500 |
| 22/06 | 6,680 | 6,800 | 6,320 | 6,490 | -230 | -3.4 | 47,000 |
| 22/05 | 7,100 | 7,100 | 5,960 | 6,720 | -380 | -5.4 | 45,000 |
▶︎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
