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 | 6,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 7,820 | 7,890 | 7,740 | 7,830 | +10 | +0.1 | 14,000 |
| 11/6 | 8,000 | 8,000 | 7,820 | 7,820 | -140 | -1.8 | 3,000 |
| 10/30 | 8,050 | 8,050 | 7,820 | 7,960 | -130 | -1.6 | 9,000 |
| 10/23 | 7,890 | 8,090 | 7,820 | 8,090 | +170 | +2.2 | 9,500 |
| 10/16 | 7,890 | 7,920 | 7,820 | 7,920 | +30 | +0.4 | 4,000 |
| 10/9 | 7,660 | 7,890 | 7,610 | 7,890 | 0 | 0.0 | 5,000 |
| 10/2 | 7,660 | 7,940 | 7,660 | 7,890 | +240 | +3.1 | 9,000 |
| 9/25 | 7,630 | 7,680 | 7,600 | 7,650 | +40 | +0.5 | 10,500 |
| 9/18 | 7,600 | 7,780 | 7,560 | 7,610 | -10 | -0.1 | 26,500 |
| 9/11 | 7,740 | 7,740 | 7,520 | 7,620 | +20 | +0.3 | 12,000 |
| 9/4 | 7,960 | 8,040 | 7,600 | 7,600 | -180 | -2.3 | 11,000 |
| 8/28 | 7,550 | 7,780 | 7,550 | 7,780 | +40 | +0.5 | 9,000 |
| 8/21 | 7,720 | 7,740 | 7,260 | 7,740 | +20 | +0.3 | 17,000 |
| 8/14 | 8,100 | 8,100 | 7,720 | 7,720 | -380 | -4.7 | 2,000 |
| 8/7 | 8,000 | 8,140 | 7,680 | 8,100 | +140 | +1.8 | 3,000 |
| 7/31 | 7,620 | 9,250 | 7,610 | 7,960 | +480 | +6.4 | 14,500 |
| 7/22 | 7,480 | 7,480 | 7,480 | 7,480 | +120 | +1.6 | 5,000 |
| 7/17 | 7,650 | 7,650 | 7,360 | 7,360 | -230 | -3.0 | 7,500 |
| 7/10 | 7,610 | 7,720 | 7,490 | 7,590 | +20 | +0.3 | 5,000 |
| 7/3 | 7,520 | 7,790 | 7,410 | 7,570 | +60 | +0.8 | 8,500 |
| 6/26 | 7,570 | 7,680 | 7,510 | 7,510 | -60 | -0.8 | 5,500 |
| 6/19 | 7,800 | 7,800 | 7,570 | 7,570 | -230 | -3.0 | 4,000 |
| 6/12 | 8,000 | 8,010 | 7,800 | 7,800 | -340 | -4.2 | 3,500 |
| 6/5 | 8,200 | 8,340 | 8,000 | 8,140 | -200 | -2.4 | 16,500 |
| 5/29 | 8,000 | 8,340 | 7,940 | 8,340 | +340 | +4.3 | 6,500 |
| 5/22 | 7,740 | 8,800 | 7,740 | 8,000 | +260 | +3.4 | 5,000 |
| 5/15 | 7,800 | 7,910 | 7,740 | 7,740 | -90 | -1.2 | 3,500 |
| 5/8 | 8,100 | 8,100 | 7,820 | 7,830 | -270 | -3.3 | 1,500 |
| 5/1 | 8,000 | 8,200 | 7,990 | 8,100 | +150 | +1.9 | 8,500 |
| 4/24 | 7,710 | 7,950 | 7,650 | 7,950 | +290 | +3.8 | 9,000 |
▶︎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
