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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 9,050 | 9,200 | 8,950 | 8,980 | 0 | 0.0 | 2,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 9,170 | 9,170 | 8,840 | 8,980 | -190 | -2.1 | 7,400 |
| 11/15 | 9,110 | 9,250 | 8,730 | 9,170 | +70 | +0.8 | 6,100 |
| 11/8 | 9,020 | 9,100 | 8,910 | 9,100 | +230 | +2.6 | 4,400 |
| 11/1 | 8,710 | 9,280 | 8,710 | 8,870 | +170 | +2.0 | 9,200 |
| 10/25 | 8,700 | 8,790 | 8,690 | 8,700 | +30 | +0.4 | 7,800 |
| 10/18 | 8,800 | 8,870 | 8,600 | 8,670 | -60 | -0.7 | 9,400 |
| 10/11 | 8,710 | 8,880 | 8,700 | 8,730 | +40 | +0.5 | 7,200 |
| 10/4 | 8,550 | 8,920 | 8,250 | 8,690 | +220 | +2.6 | 15,800 |
| 9/27 | 8,700 | 8,760 | 8,220 | 8,470 | -170 | -2.0 | 23,200 |
| 9/20 | 8,700 | 8,800 | 8,550 | 8,640 | +30 | +0.4 | 3,900 |
| 9/13 | 8,700 | 8,700 | 8,490 | 8,610 | -40 | -0.5 | 5,500 |
| 9/6 | 8,810 | 9,000 | 8,490 | 8,650 | -160 | -1.8 | 15,100 |
| 8/30 | 9,050 | 9,160 | 8,800 | 8,810 | -230 | -2.5 | 8,500 |
| 8/23 | 8,700 | 9,040 | 8,510 | 9,040 | +410 | +4.8 | 5,500 |
| 8/16 | 9,260 | 9,260 | 8,560 | 8,630 | -630 | -6.8 | 10,800 |
| 8/9 | 8,660 | 9,390 | 7,970 | 9,260 | +450 | +5.1 | 25,800 |
| 8/2 | 9,560 | 9,850 | 8,810 | 8,810 | -640 | -6.8 | 31,100 |
| 7/26 | 9,510 | 9,610 | 9,330 | 9,450 | +20 | +0.2 | 20,400 |
| 7/19 | 9,380 | 9,440 | 9,200 | 9,430 | +30 | +0.3 | 3,400 |
| 7/12 | 9,630 | 9,760 | 8,900 | 9,400 | -230 | -2.4 | 14,400 |
| 7/5 | 9,050 | 9,630 | 8,850 | 9,630 | +1,030 | +12.0 | 42,200 |
| 6/28 | 8,300 | 8,700 | 8,300 | 8,600 | +340 | +4.1 | 28,200 |
| 6/21 | 8,100 | 8,300 | 8,050 | 8,260 | +170 | +2.1 | 8,300 |
| 6/14 | 8,120 | 8,150 | 8,050 | 8,090 | -30 | -0.4 | 4,100 |
| 6/7 | 7,860 | 8,170 | 7,840 | 8,120 | +290 | +3.7 | 11,300 |
| 5/31 | 8,000 | 8,060 | 7,830 | 7,830 | -170 | -2.1 | 9,200 |
| 5/24 | 8,000 | 8,120 | 7,870 | 8,000 | +50 | +0.6 | 11,100 |
| 5/17 | 8,250 | 8,300 | 7,890 | 7,950 | -360 | -4.3 | 11,200 |
| 5/10 | 7,990 | 8,330 | 7,940 | 8,310 | +320 | +4.0 | 12,500 |
| 5/2 | 7,990 | 8,000 | 7,950 | 7,990 | 0 | 0.0 | 11,900 |
▶︎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
