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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 2,520 | 2,520 | 2,265 | 2,300 | -220 | -8.7 | 26,000 |
| 09/09 | 2,405 | 2,565 | 2,340 | 2,520 | +130 | +5.4 | 27,000 |
| 09/08 | 2,350 | 2,395 | 2,200 | 2,390 | -80 | -3.2 | 37,000 |
| 09/07 | 2,500 | 2,980 | 2,470 | 2,470 | +70 | +2.9 | 48,000 |
| 09/06 | 2,205 | 2,400 | 2,205 | 2,400 | +195 | +8.8 | 12,000 |
| 09/05 | 1,770 | 2,205 | 1,690 | 2,205 | +372 | +20.3 | 48,000 |
| 09/04 | 1,750 | 2,200 | 1,749 | 1,833 | +84 | +4.8 | 61,000 |
| 09/03 | 1,950 | 1,950 | 1,749 | 1,749 | -251 | -12.6 | 19,000 |
| 09/02 | 2,080 | 2,080 | 2,000 | 2,000 | -20 | -1.0 | 29,000 |
| 09/01 | 2,025 | 2,050 | 2,020 | 2,020 | +20 | +1.0 | 14,000 |
| 08/12 | 2,200 | 2,205 | 2,000 | 2,000 | -190 | -8.7 | 34,000 |
| 08/11 | 2,100 | 2,190 | 2,100 | 2,190 | +120 | +5.8 | 6,000 |
| 08/10 | 2,475 | 2,475 | 1,900 | 2,070 | -410 | -16.5 | 33,000 |
| 08/09 | 2,640 | 2,745 | 2,480 | 2,480 | -160 | -6.1 | 30,000 |
| 08/08 | 3,250 | 3,250 | 2,430 | 2,640 | -160 | -5.7 | 29,000 |
| 08/07 | 2,805 | 2,805 | 2,750 | 2,800 | -5 | -0.2 | 25,000 |
| 08/06 | 2,770 | 2,900 | 2,730 | 2,805 | +35 | +1.3 | 47,000 |
| 08/05 | 2,685 | 2,770 | 2,580 | 2,770 | +85 | +3.2 | 33,000 |
| 08/04 | 2,965 | 2,970 | 2,685 | 2,685 | -285 | -9.6 | 20,000 |
| 08/03 | 2,900 | 2,970 | 2,480 | 2,970 | -20 | -0.7 | 85,000 |
| 08/02 | 2,745 | 2,990 | 2,745 | 2,990 | +250 | +9.1 | 79,000 |
| 08/01 | 2,800 | 2,820 | 2,680 | 2,740 | -90 | -3.2 | 90,000 |
| 07/12 | 2,830 | 2,890 | 2,520 | 2,830 | -170 | -5.7 | 72,000 |
| 07/11 | 3,750 | 3,910 | 3,000 | 3,000 | -800 | -21.1 | 56,000 |
| 07/10 | 4,020 | 4,200 | 3,800 | 3,800 | -200 | -5.0 | 17,000 |
| 07/09 | 3,900 | 4,090 | 3,800 | 4,000 | 0 | 0.0 | 12,000 |
| 07/08 | 4,600 | 4,600 | 4,000 | 4,000 | -600 | -13.0 | 14,000 |
| 07/07 | 4,590 | 4,830 | 4,500 | 4,600 | +20 | +0.4 | 61,000 |
| 07/06 | 4,000 | 4,590 | 4,000 | 4,580 | +580 | +14.5 | 43,000 |
| 07/05 | 3,750 | 4,000 | 3,620 | 4,000 | +250 | +6.7 | 158,000 |
▶︎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
