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 | 9,060 | +190 | +2.1 | 24,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 1,766 | 1,913 | 1,766 | 1,860 | -6 | -0.3 | 76,500 |
| 02/03 | 1,700 | 1,866 | 1,700 | 1,866 | +193 | +11.5 | 96,000 |
| 02/02 | 1,733 | 1,733 | 1,673 | 1,673 | -93 | -5.3 | 10,500 |
| 02/01 | 1,726 | 1,793 | 1,720 | 1,766 | +66 | +3.9 | 67,500 |
| 01/12 | 1,566 | 1,733 | 1,566 | 1,700 | +134 | +8.6 | 34,500 |
| 01/11 | 1,566 | 1,666 | 1,566 | 1,566 | -34 | -2.1 | 52,500 |
| 01/10 | 1,553 | 1,613 | 1,533 | 1,600 | -66 | -4.0 | 137,999 |
| 01/09 | 1,800 | 1,800 | 1,633 | 1,666 | -134 | -7.4 | 36,000 |
| 01/08 | 1,666 | 1,873 | 1,666 | 1,800 | +134 | +8.0 | 122,999 |
| 01/07 | 1,533 | 1,666 | 1,526 | 1,666 | +100 | +6.4 | 97,500 |
| 01/06 | 1,666 | 1,666 | 1,466 | 1,566 | -120 | -7.1 | 34,500 |
| 01/05 | 1,406 | 1,706 | 1,400 | 1,686 | +280 | +19.9 | 113,999 |
| 01/04 | 1,366 | 1,406 | 1,333 | 1,406 | +73 | +5.5 | 27,000 |
| 01/03 | 1,346 | 1,346 | 1,313 | 1,333 | +13 | +1.0 | 24,000 |
| 01/02 | 1,206 | 1,400 | 1,206 | 1,320 | -93 | -6.6 | 4,500 |
| 01/01 | 1,393 | 1,413 | 1,393 | 1,413 | +27 | +2.0 | 43,500 |
| 00/12 | 1,333 | 1,433 | 1,326 | 1,386 | -14 | -1.0 | 45,000 |
| 00/11 | 1,240 | 1,466 | 1,240 | 1,400 | +167 | +13.5 | 39,000 |
| 00/10 | 1,253 | 1,253 | 1,140 | 1,233 | -33 | -2.6 | 28,500 |
| 00/09 | 1,380 | 1,393 | 1,133 | 1,266 | -100 | -7.3 | 30,000 |
| 00/08 | 1,340 | 1,433 | 1,313 | 1,366 | +33 | +2.5 | 37,500 |
| 00/07 | 1,333 | 1,433 | 1,266 | 1,333 | +7 | +0.5 | 24,000 |
| 00/06 | 1,273 | 1,326 | 1,246 | 1,326 | -67 | -4.8 | 54,000 |
| 00/05 | 1,433 | 1,466 | 1,366 | 1,393 | -67 | -4.6 | 37,500 |
| 00/04 | 1,466 | 1,506 | 1,333 | 1,460 | -53 | -3.5 | 79,500 |
| 00/03 | 1,266 | 1,560 | 1,120 | 1,513 | +300 | +24.7 | 392,998 |
| 00/02 | 1,220 | 1,266 | 1,146 | 1,213 | 0 | 0.0 | 193,499 |
| 00/01 | 1,233 | 1,240 | 1,133 | 1,213 | -7 | -0.6 | 205,499 |
| 99/12 | 1,193 | 1,220 | 1,126 | 1,220 | ー | ー | 137,999 |
▶︎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
