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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 9,050 | 9,200 | 8,950 | 9,060 | +80 | +0.9 | 6,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 8,700 | 8,850 | 8,520 | 8,570 | -460 | -5.1 | 26,000 |
| 9/13 | 8,760 | 9,030 | 8,760 | 9,030 | +290 | +3.3 | 7,000 |
| 9/6 | 8,820 | 8,860 | 8,510 | 8,740 | -200 | -2.2 | 7,000 |
| 8/30 | 9,180 | 9,180 | 8,940 | 8,940 | -250 | -2.7 | 9,000 |
| 8/23 | 9,280 | 9,280 | 9,140 | 9,190 | +190 | +2.1 | 8,000 |
| 8/16 | 9,260 | 9,310 | 9,000 | 9,000 | -370 | -4.0 | 4,500 |
| 8/9 | 9,500 | 9,560 | 9,310 | 9,370 | -270 | -2.8 | 5,500 |
| 8/2 | 9,480 | 10,000 | 9,480 | 9,640 | +170 | +1.8 | 23,000 |
| 7/26 | 9,600 | 9,600 | 9,470 | 9,470 | -310 | -3.2 | 6,500 |
| 7/19 | 9,530 | 9,880 | 9,390 | 9,780 | +390 | +4.2 | 55,000 |
| 7/12 | 9,450 | 9,470 | 9,370 | 9,390 | -200 | -2.1 | 4,000 |
| 7/5 | 9,600 | 9,700 | 9,540 | 9,590 | -10 | -0.1 | 15,000 |
| 6/28 | 9,540 | 9,640 | 9,540 | 9,600 | +200 | +2.1 | 13,500 |
| 6/21 | 9,560 | 9,560 | 9,400 | 9,400 | -180 | -1.9 | 1,000 |
| 6/14 | 9,560 | 9,580 | 9,350 | 9,580 | +20 | +0.2 | 9,500 |
| 6/7 | 9,600 | 9,600 | 9,460 | 9,560 | +80 | +0.8 | 37,000 |
| 5/31 | 9,550 | 9,580 | 9,480 | 9,480 | 0 | 0.0 | 7,500 |
| 5/24 | 9,550 | 9,550 | 9,400 | 9,480 | +90 | +1.0 | 10,000 |
| 5/17 | 9,080 | 9,600 | 9,060 | 9,390 | +320 | +3.5 | 18,500 |
| 5/10 | 9,190 | 9,330 | 9,070 | 9,070 | -70 | -0.8 | 6,500 |
| 4/26 | 9,180 | 9,180 | 9,120 | 9,140 | -60 | -0.7 | 2,500 |
| 4/19 | 9,250 | 9,650 | 9,160 | 9,200 | +40 | +0.4 | 45,000 |
| 4/12 | 9,150 | 9,220 | 9,140 | 9,160 | +30 | +0.3 | 21,500 |
| 4/5 | 9,140 | 9,310 | 9,130 | 9,130 | +20 | +0.2 | 22,500 |
| 3/29 | 9,150 | 9,180 | 9,090 | 9,110 | -50 | -0.6 | 8,000 |
| 3/22 | 9,170 | 9,250 | 9,150 | 9,160 | -10 | -0.1 | 6,500 |
| 3/15 | 9,260 | 9,260 | 9,120 | 9,170 | -90 | -1.0 | 7,000 |
| 3/8 | 9,270 | 9,310 | 9,240 | 9,260 | -140 | -1.5 | 46,000 |
| 3/1 | 9,440 | 9,520 | 9,360 | 9,400 | ー | ー | 10,500 |
▶︎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
