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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 3,430 | 3,800 | 3,430 | 3,800 | +470 | +14.1 | 44,000 |
| 04/09 | 3,250 | 3,350 | 3,200 | 3,330 | +140 | +4.4 | 53,000 |
| 04/08 | 3,500 | 3,500 | 3,070 | 3,190 | -310 | -8.9 | 34,000 |
| 04/07 | 3,620 | 3,700 | 3,350 | 3,500 | -120 | -3.3 | 90,000 |
| 04/06 | 3,300 | 3,660 | 3,300 | 3,620 | +220 | +6.5 | 101,000 |
| 04/05 | 3,380 | 3,400 | 3,300 | 3,400 | +150 | +4.6 | 59,000 |
| 04/04 | 3,000 | 3,470 | 3,000 | 3,250 | +240 | +8.0 | 63,000 |
| 04/03 | 2,830 | 3,010 | 2,800 | 3,010 | +180 | +6.4 | 114,000 |
| 04/02 | 2,900 | 2,940 | 2,800 | 2,830 | -20 | -0.7 | 58,000 |
| 04/01 | 2,800 | 2,850 | 2,750 | 2,850 | -50 | -1.7 | 31,000 |
| 03/12 | 2,810 | 2,960 | 2,740 | 2,900 | +130 | +4.7 | 103,000 |
| 03/11 | 2,750 | 2,820 | 2,620 | 2,770 | +70 | +2.6 | 36,000 |
| 03/10 | 2,650 | 2,800 | 2,650 | 2,700 | -40 | -1.5 | 93,000 |
| 03/09 | 2,466 | 2,740 | 2,433 | 2,740 | +274 | +11.1 | 128,000 |
| 03/08 | 2,366 | 2,466 | 2,320 | 2,466 | +113 | +4.8 | 119,999 |
| 03/07 | 2,286 | 2,393 | 2,286 | 2,353 | -40 | -1.7 | 109,499 |
| 03/06 | 2,333 | 2,393 | 2,273 | 2,393 | +60 | +2.6 | 31,500 |
| 03/05 | 2,333 | 2,340 | 2,300 | 2,333 | -40 | -1.7 | 15,000 |
| 03/04 | 2,200 | 2,393 | 2,200 | 2,373 | +173 | +7.9 | 37,500 |
| 03/03 | 2,200 | 2,400 | 2,100 | 2,200 | -6 | -0.3 | 58,500 |
| 03/02 | 2,320 | 2,320 | 2,200 | 2,206 | -107 | -4.6 | 82,500 |
| 03/01 | 2,386 | 2,560 | 2,266 | 2,313 | +147 | +6.8 | 60,000 |
| 02/12 | 2,153 | 2,180 | 2,100 | 2,166 | +13 | +0.6 | 152,999 |
| 02/11 | 2,200 | 2,253 | 2,133 | 2,153 | -20 | -0.9 | 136,499 |
| 02/10 | 2,173 | 2,226 | 2,146 | 2,173 | -20 | -0.9 | 185,999 |
| 02/09 | 2,206 | 2,213 | 2,133 | 2,193 | +7 | +0.3 | 67,500 |
| 02/08 | 1,973 | 2,186 | 1,966 | 2,186 | +213 | +10.8 | 91,500 |
| 02/07 | 2,000 | 2,013 | 1,966 | 1,973 | 0 | 0.0 | 158,999 |
| 02/06 | 1,933 | 1,973 | 1,906 | 1,973 | +40 | +2.1 | 27,000 |
| 02/05 | 1,626 | 1,946 | 1,626 | 1,933 | +73 | +3.9 | 100,499 |
▶︎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
