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 |
|---|---|
| 8,400 (24/04/03) | 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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 8,000 | 8,050 | 7,870 | 8,000 | +50 | +0.6 | 5,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 6,920 | 6,960 | 6,840 | 6,840 | -60 | -0.9 | 11,400 |
| 9/22 | 6,930 | 6,960 | 6,880 | 6,900 | +30 | +0.4 | 11,000 |
| 9/15 | 7,070 | 7,070 | 6,820 | 6,870 | -200 | -2.8 | 22,000 |
| 9/8 | 7,100 | 7,110 | 7,040 | 7,070 | 0 | 0.0 | 13,800 |
| 9/1 | 7,080 | 7,090 | 7,040 | 7,070 | -10 | -0.1 | 17,400 |
| 8/25 | 7,090 | 7,190 | 7,020 | 7,080 | -10 | -0.1 | 16,100 |
| 8/18 | 7,130 | 7,220 | 7,040 | 7,090 | -30 | -0.4 | 20,500 |
| 8/10 | 7,200 | 7,250 | 7,080 | 7,120 | -60 | -0.8 | 11,900 |
| 8/4 | 7,390 | 7,410 | 7,160 | 7,180 | -210 | -2.8 | 9,300 |
| 7/28 | 7,470 | 7,540 | 7,230 | 7,390 | -100 | -1.3 | 26,500 |
| 7/21 | 7,430 | 7,490 | 7,320 | 7,490 | +30 | +0.4 | 5,000 |
| 7/14 | 7,820 | 7,890 | 7,320 | 7,460 | -360 | -4.6 | 20,000 |
| 7/7 | 7,600 | 7,870 | 7,550 | 7,820 | +220 | +2.9 | 26,300 |
| 6/30 | 8,050 | 8,050 | 7,600 | 7,600 | -380 | -4.8 | 22,200 |
| 6/23 | 8,140 | 8,180 | 7,970 | 7,980 | -150 | -1.9 | 23,500 |
| 6/16 | 8,170 | 8,170 | 8,080 | 8,130 | -20 | -0.3 | 9,000 |
| 6/9 | 8,090 | 8,180 | 8,090 | 8,150 | +10 | +0.1 | 5,500 |
| 6/2 | 8,260 | 8,260 | 8,060 | 8,140 | -70 | -0.9 | 14,000 |
| 5/26 | 8,380 | 8,440 | 8,200 | 8,210 | -250 | -3.0 | 19,500 |
| 5/19 | 8,440 | 8,660 | 8,400 | 8,460 | -120 | -1.4 | 18,500 |
| 5/12 | 8,210 | 8,660 | 8,210 | 8,580 | +370 | +4.5 | 6,500 |
| 5/2 | 8,350 | 8,350 | 8,210 | 8,210 | -420 | -4.9 | 1,500 |
| 4/28 | 8,500 | 8,680 | 8,500 | 8,630 | +150 | +1.8 | 5,000 |
| 4/21 | 8,300 | 8,550 | 8,220 | 8,480 | +280 | +3.4 | 7,000 |
| 4/14 | 8,200 | 8,200 | 8,200 | 8,200 | +20 | +0.2 | 1,000 |
| 4/7 | 8,460 | 8,460 | 8,020 | 8,180 | -640 | -7.3 | 27,000 |
| 3/31 | 8,660 | 8,820 | 8,660 | 8,820 | +160 | +1.9 | 4,000 |
▶︎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