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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 7,860 | 7,980 | 7,840 | 7,970 | +140 | +1.8 | 3,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/7 | 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 |
| 3/24 | 8,900 | 8,900 | 8,610 | 8,660 | +40 | +0.5 | 16,500 |
| 3/17 | 8,420 | 8,620 | 8,280 | 8,620 | +150 | +1.8 | 3,500 |
| 3/10 | 8,400 | 8,530 | 8,400 | 8,470 | +170 | +2.1 | 6,500 |
| 3/3 | 8,620 | 8,620 | 8,100 | 8,300 | -320 | -3.7 | 20,500 |
| 2/24 | 8,660 | 8,660 | 8,280 | 8,620 | +100 | +1.2 | 11,000 |
| 2/17 | 8,260 | 8,690 | 8,210 | 8,520 | +160 | +1.9 | 11,000 |
| 2/10 | 8,230 | 8,500 | 8,230 | 8,360 | +190 | +2.3 | 2,000 |
| 2/3 | 8,670 | 8,670 | 8,170 | 8,170 | ー | ー | 7,500 |
| 1/27 | ー | ー | ー | 8,190 | ー | ー | 0 |
| 1/20 | 8,370 | 8,370 | 8,050 | 8,190 | -170 | -2.0 | 5,500 |
| 1/13 | 8,300 | 9,000 | 8,070 | 8,360 | +70 | +0.8 | 4,500 |
| 1/6 | 8,500 | 8,500 | 8,220 | 8,290 | -90 | -1.1 | 1,500 |
| 12/30 | 8,170 | 8,400 | 8,090 | 8,380 | +270 | +3.3 | 11,500 |
| 12/23 | 8,380 | 8,390 | 7,970 | 8,110 | -210 | -2.5 | 3,000 |
| 12/16 | 8,250 | 8,350 | 8,250 | 8,320 | -70 | -0.8 | 1,500 |
| 12/9 | 8,150 | 8,390 | 8,150 | 8,390 | +100 | +1.2 | 1,500 |
| 12/2 | 7,600 | 8,520 | 7,320 | 8,290 | +770 | +10.2 | 35,000 |
| 11/25 | 7,600 | 7,760 | 7,520 | 7,520 | -220 | -2.8 | 4,000 |
| 11/18 | 7,800 | 7,860 | 7,740 | 7,740 | -60 | -0.8 | 9,000 |
| 11/11 | 7,560 | 7,870 | 7,480 | 7,800 | +300 | +4.0 | 17,000 |
| 11/4 | 7,560 | 7,710 | 7,390 | 7,500 | -20 | -0.3 | 9,500 |
| 10/28 | 7,390 | 7,600 | 7,370 | 7,520 | +90 | +1.2 | 12,500 |
| 10/21 | 7,440 | 7,580 | 7,350 | 7,430 | -30 | -0.4 | 15,000 |
| 10/14 | 7,580 | 7,580 | 7,390 | 7,460 | -300 | -3.9 | 4,500 |
| 10/7 | 7,750 | 7,900 | 7,740 | 7,760 | +90 | +1.2 | 4,500 |
| 9/30 | 7,430 | 7,890 | 7,370 | 7,670 | +240 | +3.2 | 33,000 |
| 9/22 | 7,450 | 7,760 | 7,430 | 7,430 | -20 | -0.3 | 14,500 |
| 9/16 | 7,520 | 7,720 | 7,450 | 7,450 | -50 | -0.7 | 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