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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 3,640 | 3,750 | 3,590 | 3,750 | +150 | +4.2 | 11,000 |
| 07/03 | 3,650 | 3,650 | 3,590 | 3,600 | -50 | -1.4 | 49,000 |
| 07/02 | 3,650 | 3,700 | 3,590 | 3,650 | +50 | +1.4 | 40,000 |
| 07/01 | 3,600 | 3,700 | 3,560 | 3,600 | +100 | +2.9 | 36,000 |
| 06/12 | 3,600 | 3,670 | 3,350 | 3,500 | -100 | -2.8 | 105,000 |
| 06/11 | 3,700 | 3,700 | 3,530 | 3,600 | -110 | -3.0 | 10,000 |
| 06/10 | 3,700 | 3,710 | 3,600 | 3,710 | +30 | +0.8 | 17,000 |
| 06/09 | 3,600 | 3,700 | 3,600 | 3,680 | +80 | +2.2 | 31,000 |
| 06/08 | 3,500 | 3,700 | 3,500 | 3,600 | +350 | +10.8 | 55,000 |
| 06/07 | 3,450 | 3,500 | 3,210 | 3,250 | -430 | -11.7 | 17,000 |
| 06/06 | 3,450 | 3,680 | 3,450 | 3,680 | +30 | +0.8 | 9,000 |
| 06/05 | 3,660 | 3,660 | 3,650 | 3,650 | -10 | -0.3 | 17,000 |
| 06/04 | 3,640 | 3,700 | 3,630 | 3,660 | +20 | +0.6 | 50,000 |
| 06/03 | 3,750 | 3,750 | 3,400 | 3,640 | -360 | -9.0 | 58,000 |
| 06/02 | 4,120 | 4,120 | 3,970 | 4,000 | -100 | -2.4 | 37,000 |
| 06/01 | 4,000 | 4,100 | 3,930 | 4,100 | +300 | +7.9 | 58,000 |
| 05/12 | 3,760 | 3,810 | 3,650 | 3,800 | +140 | +3.8 | 31,000 |
| 05/11 | 4,000 | 4,050 | 3,620 | 3,660 | -250 | -6.4 | 79,000 |
| 05/10 | 4,000 | 4,000 | 3,710 | 3,910 | -90 | -2.3 | 16,000 |
| 05/09 | 3,900 | 4,100 | 3,700 | 4,000 | +150 | +3.9 | 59,000 |
| 05/08 | 4,190 | 4,200 | 3,680 | 3,850 | -340 | -8.1 | 42,000 |
| 05/07 | 3,460 | 4,190 | 3,350 | 4,190 | +730 | +21.1 | 32,000 |
| 05/06 | 3,500 | 3,500 | 3,400 | 3,460 | -40 | -1.1 | 31,000 |
| 05/05 | 3,620 | 3,620 | 3,360 | 3,500 | -120 | -3.3 | 31,000 |
| 05/04 | 3,600 | 3,620 | 3,550 | 3,620 | 0 | 0.0 | 68,000 |
| 05/03 | 3,600 | 3,660 | 3,600 | 3,620 | +80 | +2.3 | 56,000 |
| 05/02 | 3,600 | 3,700 | 3,200 | 3,540 | -110 | -3.0 | 83,000 |
| 05/01 | 3,600 | 3,650 | 3,530 | 3,650 | +50 | +1.4 | 28,000 |
| 04/12 | 3,620 | 3,620 | 3,600 | 3,600 | 0 | 0.0 | 39,000 |
| 04/11 | 3,720 | 3,750 | 3,500 | 3,600 | -200 | -5.3 | 106,000 |
▶︎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
