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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 7,500 | 8,030 | 7,500 | 7,660 | +260 | +3.5 | 20,000 |
| 4/10 | 7,340 | 7,500 | 7,290 | 7,400 | +60 | +0.8 | 23,500 |
| 4/3 | 7,400 | 7,400 | 7,340 | 7,340 | -160 | -2.1 | 3,500 |
| 3/27 | 7,600 | 7,600 | 7,320 | 7,500 | -230 | -3.0 | 7,000 |
| 3/19 | 8,360 | 8,360 | 7,620 | 7,730 | -730 | -8.6 | 12,500 |
| 3/13 | 8,730 | 8,760 | 8,460 | 8,460 | -540 | -6.0 | 79,500 |
| 3/6 | 8,950 | 9,180 | 8,940 | 9,000 | +50 | +0.6 | 23,000 |
| 2/28 | 9,400 | 9,400 | 8,610 | 8,950 | -440 | -4.7 | 8,500 |
| 2/21 | 9,420 | 9,420 | 9,100 | 9,390 | +20 | +0.2 | 36,500 |
| 2/14 | 9,510 | 9,510 | 9,370 | 9,370 | -230 | -2.4 | 7,000 |
| 2/7 | 9,460 | 9,600 | 9,420 | 9,600 | +140 | +1.5 | 4,500 |
| 1/31 | 9,580 | 9,580 | 9,460 | 9,460 | -140 | -1.5 | 5,000 |
| 1/24 | 9,920 | 9,920 | 9,520 | 9,600 | -180 | -1.8 | 7,500 |
| 1/17 | 9,860 | 9,900 | 9,750 | 9,780 | -80 | -0.8 | 9,500 |
| 1/10 | 10,100 | 10,180 | 9,700 | 9,860 | -90 | -0.9 | 6,000 |
| 12/30 | 9,960 | 9,980 | 9,950 | 9,950 | 0 | 0.0 | 2,000 |
| 12/27 | 9,400 | 9,950 | 9,320 | 9,950 | +550 | +5.9 | 10,500 |
| 12/20 | 9,290 | 9,400 | 9,250 | 9,400 | +90 | +1.0 | 12,000 |
| 12/13 | 9,420 | 9,540 | 9,310 | 9,310 | -190 | -2.0 | 6,000 |
| 12/6 | 9,590 | 9,590 | 9,390 | 9,500 | +60 | +0.6 | 5,500 |
| 11/29 | 9,530 | 9,600 | 9,420 | 9,440 | -90 | -0.9 | 9,500 |
| 11/22 | 9,530 | 9,600 | 9,530 | 9,530 | 0 | 0.0 | 9,000 |
| 11/15 | 9,400 | 9,580 | 9,400 | 9,530 | +410 | +4.5 | 5,500 |
| 11/8 | 9,360 | 9,430 | 9,120 | 9,120 | -100 | -1.1 | 5,000 |
| 11/1 | 8,990 | 9,220 | 8,970 | 9,220 | +340 | +3.8 | 12,000 |
| 10/25 | 8,880 | 8,880 | 8,640 | 8,880 | 0 | 0.0 | 7,000 |
| 10/18 | 8,800 | 8,980 | 8,800 | 8,880 | +120 | +1.4 | 9,000 |
| 10/11 | 8,780 | 8,800 | 8,670 | 8,760 | +120 | +1.4 | 10,000 |
| 10/4 | 8,710 | 8,870 | 8,600 | 8,640 | -70 | -0.8 | 16,500 |
| 9/27 | 8,600 | 8,710 | 8,590 | 8,710 | +140 | +1.6 | 42,500 |
▶︎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
