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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 8,870 | 9,220 | 8,600 | 9,220 | +490 | +5.6 | 53,000 |
| 19/09 | 8,820 | 9,030 | 8,510 | 8,730 | -210 | -2.4 | 84,000 |
| 19/08 | 9,890 | 10,000 | 8,940 | 8,940 | -960 | -9.7 | 35,000 |
| 19/07 | 9,600 | 9,900 | 9,370 | 9,900 | +300 | +3.1 | 95,500 |
| 19/06 | 9,600 | 9,640 | 9,350 | 9,600 | +120 | +1.3 | 61,000 |
| 19/05 | 9,190 | 9,600 | 9,060 | 9,480 | +340 | +3.7 | 42,500 |
| 19/04 | 9,140 | 9,650 | 9,120 | 9,140 | +30 | +0.3 | 91,500 |
| 19/03 | 9,420 | 9,420 | 9,090 | 9,110 | -350 | -3.7 | 71,000 |
| 19/02 | 9,430 | 9,520 | 8,990 | 9,460 | 0 | 0.0 | 39,000 |
| 19/01 | 10,000 | 10,000 | 9,320 | 9,460 | -740 | -7.3 | 22,500 |
| 18/12 | 10,980 | 10,980 | 10,200 | 10,200 | -500 | -4.7 | 28,000 |
| 18/11 | 9,150 | 11,000 | 9,150 | 10,700 | +1,130 | +11.8 | 46,000 |
| 18/10 | 9,510 | 10,600 | 9,510 | 9,570 | +80 | +0.8 | 55,000 |
| 18/09 | 9,780 | 9,900 | 9,280 | 9,490 | -310 | -3.2 | 45,000 |
| 18/08 | 10,400 | 10,400 | 9,550 | 9,800 | -600 | -5.8 | 50,000 |
| 18/07 | 10,730 | 10,730 | 10,120 | 10,400 | -50 | -0.5 | 63,000 |
| 18/06 | 10,400 | 11,050 | 10,300 | 10,450 | +50 | +0.5 | 35,000 |
| 18/05 | 11,320 | 11,320 | 10,400 | 10,400 | -750 | -6.7 | 43,000 |
| 18/04 | 11,500 | 11,500 | 11,150 | 11,150 | -50 | -0.5 | 98,000 |
| 18/03 | 12,100 | 12,100 | 11,100 | 11,200 | -300 | -2.6 | 49,000 |
| 18/02 | 11,800 | 12,000 | 11,200 | 11,500 | -900 | -7.3 | 47,000 |
| 18/01 | 12,000 | 12,500 | 11,440 | 12,400 | +400 | +3.3 | 72,000 |
| 17/12 | 11,400 | 12,000 | 11,000 | 12,000 | +800 | +7.1 | 54,000 |
| 17/11 | 9,450 | 11,310 | 9,430 | 11,200 | +1,800 | +19.2 | 127,000 |
| 17/10 | 9,200 | 9,550 | 9,050 | 9,400 | +220 | +2.4 | 205,000 |
| 17/09 | 9,800 | 9,800 | 9,050 | 9,180 | -620 | -6.3 | 119,000 |
| 17/08 | 10,090 | 10,090 | 9,790 | 9,800 | -400 | -3.9 | 30,000 |
| 17/07 | 10,540 | 10,540 | 10,200 | 10,200 | -250 | -2.4 | 36,000 |
| 17/06 | 10,470 | 10,600 | 10,400 | 10,450 | +10 | +0.1 | 43,000 |
| 17/05 | 10,520 | 10,800 | 10,380 | 10,440 | -160 | -1.5 | 43,000 |
▶︎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
