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 | 9,050 | +70 | +0.8 | 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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 6,620 | 6,810 | 6,620 | 6,650 | +20 | +0.3 | 6,000 |
| 7/29 | 6,610 | 6,740 | 6,430 | 6,630 | +50 | +0.8 | 29,000 |
| 7/22 | 6,660 | 6,670 | 6,540 | 6,580 | 0 | 0.0 | 7,000 |
| 7/15 | 6,580 | 6,580 | 6,540 | 6,580 | +40 | +0.6 | 2,000 |
| 7/8 | 6,680 | 6,800 | 6,530 | 6,540 | -40 | -0.6 | 4,500 |
| 7/1 | 6,500 | 6,580 | 6,440 | 6,580 | +80 | +1.2 | 6,000 |
| 6/24 | 6,580 | 6,620 | 6,470 | 6,500 | -80 | -1.2 | 12,500 |
| 6/17 | 6,480 | 6,720 | 6,320 | 6,580 | +100 | +1.5 | 18,500 |
| 6/10 | 6,620 | 6,740 | 6,480 | 6,480 | -220 | -3.3 | 6,500 |
| 6/3 | 6,650 | 6,800 | 6,570 | 6,700 | -200 | -2.9 | 6,500 |
| 5/27 | 6,910 | 6,910 | 6,420 | 6,900 | +410 | +6.3 | 6,500 |
| 5/20 | 6,680 | 6,680 | 5,960 | 6,490 | -70 | -1.1 | 27,500 |
| 5/13 | 7,060 | 7,060 | 6,550 | 6,560 | -520 | -7.3 | 7,500 |
| 5/6 | 7,100 | 7,100 | 7,080 | 7,080 | -20 | -0.3 | 1,500 |
| 4/28 | 7,100 | 7,100 | 7,100 | 7,100 | 0 | 0.0 | 4,500 |
| 4/22 | 7,180 | 7,270 | 7,020 | 7,100 | -80 | -1.1 | 6,500 |
| 4/15 | 7,200 | 7,320 | 7,170 | 7,180 | -20 | -0.3 | 2,500 |
| 4/8 | 7,400 | 7,400 | 7,090 | 7,200 | -60 | -0.8 | 14,500 |
| 4/1 | 7,370 | 7,400 | 7,260 | 7,260 | -100 | -1.4 | 6,000 |
| 3/25 | 7,420 | 7,430 | 7,330 | 7,360 | -30 | -0.4 | 11,500 |
| 3/18 | 7,450 | 7,590 | 7,310 | 7,390 | -60 | -0.8 | 14,500 |
| 3/11 | 7,440 | 7,550 | 7,360 | 7,450 | -70 | -0.9 | 7,500 |
| 3/4 | 7,480 | 7,600 | 7,480 | 7,520 | +50 | +0.7 | 6,500 |
| 2/25 | 7,520 | 7,660 | 7,470 | 7,470 | -190 | -2.5 | 5,500 |
| 2/18 | 7,440 | 7,660 | 7,440 | 7,660 | +80 | +1.1 | 10,000 |
| 2/10 | 7,440 | 7,580 | 7,440 | 7,580 | +130 | +1.7 | 2,000 |
| 2/4 | 7,470 | 7,470 | 7,450 | 7,450 | -30 | -0.4 | 2,000 |
| 1/28 | 7,550 | 7,550 | 7,480 | 7,480 | -10 | -0.1 | 3,500 |
| 1/21 | 7,730 | 8,020 | 7,380 | 7,490 | -260 | -3.4 | 16,500 |
| 1/14 | 7,680 | 7,810 | 7,680 | 7,750 | -40 | -0.5 | 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
