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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 3,250 | 3,250 | 3,210 | 3,220 | -30 | -0.9 | 27,000 |
| 12/03 | 3,290 | 3,290 | 3,220 | 3,250 | -40 | -1.2 | 26,000 |
| 12/02 | 3,100 | 3,305 | 3,100 | 3,290 | +100 | +3.1 | 33,000 |
| 12/01 | 3,010 | 3,190 | 2,961 | 3,190 | +180 | +6.0 | 17,000 |
| 11/12 | 2,870 | 3,190 | 2,870 | 3,010 | -240 | -7.4 | 21,000 |
| 11/11 | 2,800 | 3,250 | 2,780 | 3,250 | +470 | +16.9 | 29,000 |
| 11/10 | 2,850 | 2,850 | 2,730 | 2,780 | -170 | -5.8 | 13,000 |
| 11/09 | 3,150 | 3,220 | 2,785 | 2,950 | -200 | -6.4 | 22,000 |
| 11/08 | 3,100 | 3,270 | 2,851 | 3,150 | +110 | +3.6 | 21,000 |
| 11/07 | 2,800 | 3,040 | 2,790 | 3,040 | +260 | +9.4 | 51,000 |
| 11/06 | 2,700 | 2,827 | 2,685 | 2,780 | +80 | +3.0 | 29,000 |
| 11/05 | 2,730 | 2,780 | 2,680 | 2,700 | +80 | +3.1 | 38,000 |
| 11/04 | 2,710 | 2,770 | 2,620 | 2,620 | -280 | -9.7 | 57,000 |
| 11/03 | 2,828 | 2,920 | 2,425 | 2,900 | +100 | +3.6 | 51,000 |
| 11/02 | 3,300 | 3,300 | 2,630 | 2,800 | -450 | -13.9 | 52,000 |
| 11/01 | 3,000 | 3,250 | 3,000 | 3,250 | +150 | +4.8 | 23,000 |
| 10/12 | 2,704 | 3,200 | 2,704 | 3,100 | +567 | +22.4 | 39,000 |
| 10/11 | 2,690 | 2,690 | 2,500 | 2,533 | -157 | -5.8 | 18,000 |
| 10/10 | 2,440 | 2,745 | 2,430 | 2,690 | +230 | +9.4 | 50,000 |
| 10/09 | 2,400 | 2,480 | 2,340 | 2,460 | +206 | +9.1 | 40,000 |
| 10/08 | 2,350 | 2,350 | 2,155 | 2,254 | -96 | -4.1 | 51,000 |
| 10/07 | 2,543 | 2,543 | 2,310 | 2,350 | -245 | -9.4 | 65,000 |
| 10/06 | 2,500 | 2,650 | 2,500 | 2,595 | +145 | +5.9 | 23,000 |
| 10/05 | 2,665 | 2,665 | 2,450 | 2,450 | -215 | -8.1 | 70,000 |
| 10/04 | 2,473 | 2,810 | 2,473 | 2,665 | +203 | +8.3 | 49,000 |
| 10/03 | 2,450 | 2,500 | 2,413 | 2,462 | -38 | -1.5 | 30,000 |
| 10/02 | 2,580 | 2,600 | 2,450 | 2,500 | -80 | -3.1 | 11,000 |
| 10/01 | 2,690 | 2,690 | 2,580 | 2,580 | -110 | -4.1 | 10,000 |
| 09/12 | 2,400 | 2,755 | 2,380 | 2,690 | +290 | +12.1 | 16,000 |
| 09/11 | 2,390 | 2,480 | 2,390 | 2,400 | +100 | +4.4 | 21,000 |
▶︎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
