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) |
|---|---|---|---|---|---|---|---|
| 22/04 | 7,330 | 7,400 | 7,020 | 7,100 | -230 | -3.1 | 29,000 |
| 22/03 | 7,600 | 7,600 | 7,310 | 7,330 | -270 | -3.6 | 43,500 |
| 22/02 | 7,470 | 7,660 | 7,440 | 7,600 | +120 | +1.6 | 21,000 |
| 22/01 | 7,560 | 8,020 | 7,380 | 7,480 | -80 | -1.1 | 33,000 |
| 21/12 | 7,550 | 7,700 | 7,450 | 7,560 | +130 | +1.8 | 46,000 |
| 21/11 | 7,610 | 7,750 | 7,430 | 7,430 | -170 | -2.2 | 30,000 |
| 21/10 | 7,810 | 8,060 | 7,510 | 7,600 | -260 | -3.3 | 49,500 |
| 21/09 | 8,690 | 8,700 | 7,780 | 7,860 | -630 | -7.4 | 31,500 |
| 21/08 | 8,750 | 8,750 | 8,260 | 8,490 | -260 | -3.0 | 16,500 |
| 21/07 | 8,230 | 8,750 | 7,860 | 8,750 | +520 | +6.3 | 34,000 |
| 21/06 | 7,910 | 8,400 | 7,780 | 8,230 | +270 | +3.4 | 26,000 |
| 21/05 | 8,160 | 8,180 | 7,830 | 7,960 | -140 | -1.7 | 36,500 |
| 21/04 | 7,730 | 8,400 | 7,720 | 8,100 | +370 | +4.8 | 35,000 |
| 21/03 | 7,740 | 7,980 | 7,570 | 7,730 | 0 | 0.0 | 83,000 |
| 21/02 | 7,700 | 7,860 | 7,600 | 7,730 | +30 | +0.4 | 34,500 |
| 21/01 | 7,760 | 7,770 | 7,610 | 7,700 | -60 | -0.8 | 28,000 |
| 20/12 | 8,000 | 8,000 | 7,650 | 7,760 | -80 | -1.0 | 26,000 |
| 20/11 | 8,000 | 8,000 | 7,620 | 7,840 | -120 | -1.5 | 26,000 |
| 20/10 | 7,940 | 8,090 | 7,610 | 7,960 | +150 | +1.9 | 29,500 |
| 20/09 | 7,620 | 8,040 | 7,520 | 7,810 | -150 | -1.9 | 66,500 |
| 20/08 | 8,000 | 8,140 | 7,260 | 7,960 | 0 | 0.0 | 31,500 |
| 20/07 | 7,510 | 9,250 | 7,360 | 7,960 | +550 | +7.4 | 34,000 |
| 20/06 | 8,200 | 8,340 | 7,410 | 7,410 | -930 | -11.2 | 36,000 |
| 20/05 | 8,200 | 8,800 | 7,740 | 8,340 | +140 | +1.7 | 17,500 |
| 20/04 | 7,360 | 8,200 | 7,290 | 8,200 | +840 | +11.4 | 62,000 |
| 20/03 | 8,950 | 9,180 | 7,320 | 7,360 | -1,590 | -17.8 | 123,500 |
| 20/02 | 9,460 | 9,600 | 8,610 | 8,950 | -510 | -5.4 | 56,500 |
| 20/01 | 10,100 | 10,180 | 9,460 | 9,460 | -490 | -4.9 | 28,000 |
| 19/12 | 9,590 | 9,980 | 9,250 | 9,950 | +510 | +5.4 | 36,000 |
| 19/11 | 9,360 | 9,600 | 9,120 | 9,440 | +220 | +2.4 | 29,000 |
▶︎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
