！決算発表予定日 2024/05/13
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,660 (23/05/11) | 6,500 (23/10/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,400 (24/04/03) | 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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 7,990 | 7,990 | 7,950 | 7,960 | -30 | -0.4 | 8,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 7,950 | 8,000 | 7,890 | 7,990 | +80 | +1.0 | 23,300 |
| 4/19 | 7,990 | 7,990 | 7,790 | 7,910 | -80 | -1.0 | 15,900 |
| 4/12 | 8,110 | 8,230 | 7,900 | 7,990 | -140 | -1.7 | 8,100 |
| 4/5 | 7,730 | 8,400 | 7,550 | 8,130 | +270 | +3.4 | 35,100 |
| 3/29 | 8,350 | 8,380 | 7,850 | 7,860 | -460 | -5.5 | 33,900 |
| 3/22 | 8,220 | 8,390 | 7,920 | 8,320 | +120 | +1.5 | 16,000 |
| 3/15 | 8,070 | 8,200 | 7,860 | 8,200 | +140 | +1.7 | 14,400 |
| 3/8 | 7,870 | 8,100 | 7,820 | 8,060 | +280 | +3.6 | 14,700 |
| 3/1 | 7,580 | 8,000 | 7,550 | 7,780 | +270 | +3.6 | 25,800 |
| 2/22 | 7,450 | 7,510 | 7,290 | 7,510 | +60 | +0.8 | 22,300 |
| 2/16 | 7,400 | 7,460 | 7,090 | 7,450 | +60 | +0.8 | 32,600 |
| 2/9 | 7,400 | 7,420 | 7,290 | 7,390 | +80 | +1.1 | 16,800 |
| 2/2 | 7,520 | 7,520 | 7,120 | 7,310 | -210 | -2.8 | 41,600 |
| 1/26 | 7,660 | 7,700 | 7,490 | 7,520 | -100 | -1.3 | 13,400 |
| 1/19 | 7,700 | 7,920 | 7,620 | 7,620 | -30 | -0.4 | 14,900 |
| 1/12 | 7,550 | 7,680 | 7,550 | 7,650 | +100 | +1.3 | 6,300 |
| 1/5 | 7,460 | 7,600 | 7,440 | 7,550 | +90 | +1.2 | 2,600 |
| 12/29 | 7,510 | 7,630 | 7,300 | 7,460 | -40 | -0.5 | 19,900 |
| 12/22 | 7,500 | 7,700 | 7,490 | 7,500 | -50 | -0.7 | 12,800 |
| 12/15 | 7,280 | 7,750 | 7,280 | 7,550 | +270 | +3.7 | 32,200 |
| 12/8 | 7,250 | 7,450 | 7,200 | 7,280 | +30 | +0.4 | 30,600 |
| 12/1 | 7,220 | 7,260 | 7,170 | 7,250 | +70 | +1.0 | 12,300 |
| 11/24 | 7,270 | 7,270 | 6,860 | 7,180 | +10 | +0.1 | 13,100 |
| 11/17 | 7,100 | 7,280 | 7,010 | 7,170 | +70 | +1.0 | 14,200 |
| 11/10 | 7,290 | 7,300 | 7,000 | 7,100 | -170 | -2.3 | 7,700 |
| 11/2 | 7,220 | 7,300 | 7,070 | 7,270 | +90 | +1.3 | 13,500 |
| 10/27 | 6,920 | 7,250 | 6,900 | 7,180 | +260 | +3.8 | 14,700 |
| 10/20 | 6,720 | 6,940 | 6,620 | 6,920 | +210 | +3.1 | 15,800 |
| 10/13 | 6,630 | 6,710 | 6,500 | 6,710 | +120 | +1.8 | 25,400 |
| 10/6 | 6,850 | 6,850 | 6,560 | 6,590 | -250 | -3.7 | 27,000 |
▶︎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