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 | 9,030 | +50 | +0.6 | 3,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 7,560 | 7,840 | 7,560 | 7,790 | +230 | +3.0 | 9,000 |
| 12/30 | 7,580 | 7,640 | 7,500 | 7,560 | -20 | -0.3 | 13,000 |
| 12/24 | 7,540 | 7,580 | 7,450 | 7,580 | +110 | +1.5 | 11,000 |
| 12/17 | 7,640 | 7,700 | 7,470 | 7,470 | -120 | -1.6 | 11,000 |
| 12/10 | 7,600 | 7,600 | 7,590 | 7,590 | -10 | -0.1 | 2,500 |
| 12/3 | 7,550 | 7,600 | 7,430 | 7,600 | +50 | +0.7 | 13,500 |
| 11/26 | 7,570 | 7,580 | 7,550 | 7,550 | -10 | -0.1 | 3,500 |
| 11/19 | 7,600 | 7,640 | 7,560 | 7,560 | -40 | -0.5 | 4,500 |
| 11/12 | 7,700 | 7,700 | 7,600 | 7,600 | +40 | +0.5 | 1,000 |
| 11/5 | 7,610 | 7,750 | 7,540 | 7,560 | -40 | -0.5 | 16,000 |
| 10/29 | 7,510 | 7,790 | 7,510 | 7,600 | +50 | +0.7 | 2,000 |
| 10/22 | 7,720 | 7,720 | 7,520 | 7,550 | -170 | -2.2 | 13,000 |
| 10/15 | 7,760 | 7,790 | 7,680 | 7,720 | -90 | -1.2 | 23,500 |
| 10/8 | 8,060 | 8,060 | 7,800 | 7,810 | -110 | -1.4 | 10,000 |
| 10/1 | 8,180 | 8,180 | 7,780 | 7,920 | -250 | -3.1 | 12,000 |
| 9/24 | 8,290 | 8,290 | 8,170 | 8,170 | -120 | -1.5 | 1,000 |
| 9/17 | 8,600 | 8,600 | 8,290 | 8,290 | -330 | -3.8 | 14,500 |
| 9/10 | 8,690 | 8,700 | 8,620 | 8,620 | -70 | -0.8 | 3,500 |
| 9/3 | 8,490 | 8,690 | 8,490 | 8,690 | +200 | +2.4 | 5,000 |
| 8/27 | 8,490 | 8,490 | 8,490 | 8,490 | 0 | 0.0 | 2,500 |
| 8/20 | 8,700 | 8,700 | 8,410 | 8,490 | -210 | -2.4 | 6,000 |
| 8/13 | 8,400 | 8,700 | 8,400 | 8,700 | +440 | +5.3 | 2,500 |
| 8/6 | 8,750 | 8,750 | 8,260 | 8,260 | -490 | -5.6 | 2,000 |
| 7/30 | 8,100 | 8,750 | 8,100 | 8,750 | +650 | +8.0 | 21,500 |
| 7/21 | 8,010 | 8,100 | 8,010 | 8,100 | +240 | +3.1 | 6,000 |
| 7/16 | 7,980 | 7,980 | 7,860 | 7,860 | -160 | -2.0 | 1,000 |
| 7/9 | 8,150 | 8,160 | 7,910 | 8,020 | -210 | -2.6 | 5,000 |
| 7/2 | 8,050 | 8,400 | 8,050 | 8,230 | +180 | +2.2 | 3,000 |
| 6/25 | 7,990 | 8,200 | 7,990 | 8,050 | -300 | -3.6 | 5,000 |
| 6/18 | 7,890 | 8,350 | 7,890 | 8,350 | +470 | +6.0 | 4,500 |
▶︎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
