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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 8,900 | 9,000 | 8,350 | 8,590 | -360 | -4.0 | 143,000 |
| 14/09 | 8,800 | 9,150 | 8,730 | 8,950 | +150 | +1.7 | 120,000 |
| 14/08 | 8,650 | 8,900 | 8,450 | 8,800 | +50 | +0.6 | 217,000 |
| 14/07 | 7,450 | 8,850 | 7,450 | 8,750 | +1,500 | +20.7 | 244,000 |
| 14/06 | 6,750 | 7,250 | 6,750 | 7,250 | +570 | +8.5 | 49,000 |
| 14/05 | 6,900 | 7,010 | 6,600 | 6,680 | -220 | -3.2 | 64,000 |
| 14/04 | 7,040 | 7,300 | 6,760 | 6,900 | -130 | -1.9 | 97,000 |
| 14/03 | 6,660 | 7,030 | 6,620 | 7,030 | +370 | +5.6 | 55,000 |
| 14/02 | 6,490 | 7,000 | 6,490 | 6,660 | +160 | +2.5 | 28,000 |
| 14/01 | 6,500 | 6,710 | 6,340 | 6,500 | +100 | +1.6 | 57,000 |
| 13/12 | 5,760 | 6,400 | 5,760 | 6,400 | +450 | +7.6 | 111,000 |
| 13/11 | 5,580 | 6,100 | 5,570 | 5,950 | +360 | +6.4 | 52,000 |
| 13/10 | 5,850 | 5,950 | 5,460 | 5,590 | -260 | -4.4 | 109,000 |
| 13/09 | 5,450 | 5,890 | 5,410 | 5,850 | +410 | +7.5 | 64,000 |
| 13/08 | 5,750 | 5,790 | 5,400 | 5,440 | -210 | -3.7 | 51,000 |
| 13/07 | 4,900 | 5,990 | 4,900 | 5,650 | +740 | +15.1 | 90,000 |
| 13/06 | 5,450 | 5,480 | 4,850 | 4,910 | -640 | -11.5 | 60,000 |
| 13/05 | 5,300 | 5,700 | 5,200 | 5,550 | +550 | +11.0 | 89,000 |
| 13/04 | 4,900 | 5,300 | 4,700 | 5,000 | +70 | +1.4 | 61,000 |
| 13/03 | 4,560 | 5,090 | 4,560 | 4,930 | +370 | +8.1 | 78,000 |
| 13/02 | 4,400 | 4,560 | 4,280 | 4,560 | +140 | +3.2 | 61,000 |
| 13/01 | 4,150 | 4,420 | 3,870 | 4,420 | +620 | +16.3 | 92,000 |
| 12/12 | 3,680 | 3,800 | 3,580 | 3,800 | +60 | +1.6 | 48,000 |
| 12/11 | 3,430 | 3,740 | 3,380 | 3,740 | +320 | +9.4 | 42,000 |
| 12/10 | 3,420 | 3,420 | 3,250 | 3,420 | +130 | +4.0 | 34,000 |
| 12/09 | 3,320 | 3,330 | 3,280 | 3,290 | -30 | -0.9 | 24,000 |
| 12/08 | 3,355 | 3,500 | 3,305 | 3,320 | -35 | -1.0 | 35,000 |
| 12/07 | 3,250 | 3,355 | 3,185 | 3,355 | +185 | +5.8 | 64,000 |
| 12/06 | 3,130 | 3,250 | 3,030 | 3,170 | +110 | +3.6 | 22,000 |
| 12/05 | 3,240 | 3,250 | 3,060 | 3,060 | -160 | -5.0 | 34,000 |
▶︎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
