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 | 4,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 7,880 | 7,880 | 7,860 | 7,880 | +60 | +0.8 | 3,500 |
| 6/4 | 7,960 | 8,000 | 7,780 | 7,820 | -140 | -1.8 | 12,000 |
| 5/28 | 7,940 | 7,960 | 7,940 | 7,960 | +20 | +0.3 | 3,500 |
| 5/21 | 7,940 | 7,940 | 7,830 | 7,940 | -10 | -0.1 | 5,000 |
| 5/14 | 7,960 | 7,980 | 7,920 | 7,950 | -10 | -0.1 | 4,500 |
| 5/7 | 8,160 | 8,180 | 7,890 | 7,960 | -140 | -1.7 | 22,000 |
| 4/30 | 8,200 | 8,230 | 8,050 | 8,100 | -100 | -1.2 | 11,500 |
| 4/23 | 8,360 | 8,360 | 8,020 | 8,200 | -200 | -2.4 | 8,500 |
| 4/16 | 8,000 | 8,400 | 8,000 | 8,400 | +380 | +4.7 | 6,500 |
| 4/9 | 7,720 | 8,020 | 7,720 | 8,020 | +290 | +3.8 | 7,500 |
| 4/2 | 7,720 | 7,730 | 7,630 | 7,730 | +30 | +0.4 | 7,500 |
| 3/26 | 7,710 | 7,720 | 7,600 | 7,700 | -100 | -1.3 | 3,500 |
| 3/19 | 7,600 | 7,800 | 7,600 | 7,800 | +210 | +2.8 | 57,500 |
| 3/12 | 7,570 | 7,640 | 7,570 | 7,590 | -390 | -4.9 | 6,500 |
| 3/5 | 7,740 | 7,980 | 7,740 | 7,980 | +250 | +3.2 | 9,000 |
| 2/26 | 7,750 | 7,750 | 7,680 | 7,730 | +20 | +0.3 | 5,500 |
| 2/19 | 7,780 | 7,860 | 7,710 | 7,710 | -90 | -1.2 | 4,500 |
| 2/12 | 7,640 | 7,800 | 7,640 | 7,800 | +160 | +2.1 | 21,000 |
| 2/5 | 7,700 | 7,700 | 7,600 | 7,640 | -60 | -0.8 | 3,500 |
| 1/29 | 7,680 | 7,700 | 7,630 | 7,700 | +20 | +0.3 | 18,000 |
| 1/22 | 7,620 | 7,750 | 7,610 | 7,680 | -90 | -1.2 | 4,000 |
| 1/15 | 7,700 | 7,770 | 7,700 | 7,770 | +60 | +0.8 | 1,000 |
| 1/8 | 7,760 | 7,760 | 7,620 | 7,710 | -50 | -0.6 | 5,000 |
| 12/30 | 7,760 | 7,960 | 7,760 | 7,760 | +40 | +0.5 | 8,000 |
| 12/25 | 7,720 | 7,720 | 7,720 | 7,720 | -60 | -0.8 | 500 |
| 12/18 | 7,800 | 7,800 | 7,670 | 7,780 | +10 | +0.1 | 5,500 |
| 12/11 | 7,800 | 7,800 | 7,680 | 7,770 | -30 | -0.4 | 6,500 |
| 12/4 | 8,000 | 8,000 | 7,650 | 7,800 | -40 | -0.5 | 5,500 |
| 11/27 | 7,800 | 7,890 | 7,750 | 7,840 | +40 | +0.5 | 4,500 |
| 11/20 | 7,690 | 7,800 | 7,620 | 7,800 | -30 | -0.4 | 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
