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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 7,460 | 9,850 | 7,090 | 8,980 | +1,520 | +20.4 | 723,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 8,500 | 9,000 | 6,500 | 7,460 | -920 | -11.0 | 704,600 |
| 2022 | 7,560 | 8,520 | 5,960 | 8,380 | +820 | +10.9 | 501,000 |
| 2021 | 7,760 | 8,750 | 7,430 | 7,560 | -200 | -2.6 | 450,500 |
| 2020 | 10,100 | 10,180 | 7,260 | 7,760 | -2,190 | -22.0 | 537,000 |
| 2019 | 10,000 | 10,000 | 8,510 | 9,950 | -250 | -2.5 | 660,000 |
| 2018 | 12,000 | 12,500 | 9,150 | 10,200 | -1,800 | -15.0 | 631,000 |
| 2017 | 10,450 | 12,000 | 9,050 | 12,000 | +1,600 | +15.4 | 789,000 |
| 2016 | 11,400 | 11,400 | 8,350 | 10,400 | -1,000 | -8.8 | 514,000 |
| 2015 | 9,300 | 13,310 | 9,090 | 11,400 | +2,110 | +22.7 | 1,085,000 |
| 2014 | 6,500 | 9,290 | 6,340 | 9,290 | +2,890 | +45.2 | 1,260,000 |
| 2013 | 4,150 | 6,400 | 3,870 | 6,400 | +2,600 | +68.4 | 918,000 |
| 2012 | 3,010 | 3,800 | 2,961 | 3,800 | +790 | +26.3 | 406,000 |
| 2011 | 3,000 | 3,300 | 2,425 | 3,010 | -90 | -2.9 | 407,000 |
| 2010 | 2,690 | 3,200 | 2,155 | 3,100 | +410 | +15.2 | 456,000 |
| 2009 | 2,025 | 2,980 | 1,690 | 2,690 | +690 | +34.5 | 358,000 |
| 2008 | 2,800 | 3,250 | 1,900 | 2,000 | -830 | -29.3 | 511,000 |
| 2007 | 3,600 | 4,830 | 2,520 | 2,830 | -670 | -19.1 | 569,000 |
| 2006 | 4,000 | 4,120 | 3,210 | 3,500 | -300 | -7.9 | 464,000 |
| 2005 | 3,600 | 4,200 | 3,200 | 3,800 | +200 | +5.6 | 556,000 |
| 2004 | 2,800 | 3,800 | 2,750 | 3,600 | +700 | +24.1 | 792,000 |
| 2003 | 2,386 | 2,960 | 2,100 | 2,900 | +734 | +33.9 | 874,497 |
| 2002 | 1,726 | 2,253 | 1,626 | 2,166 | +466 | +27.4 | 1,171,494 |
| 2001 | 1,393 | 1,873 | 1,206 | 1,700 | +314 | +22.7 | 728,996 |
| 2000 | 1,233 | 1,560 | 1,120 | 1,386 | +166 | +13.6 | 1,166,994 |
| 1999 | 880 | 2,233 | 873 | 1,220 | +354 | +40.9 | 2,447,988 |
| 1998 | 886 | 1,126 | 713 | 866 | -20 | -2.3 | 1,382,993 |
| 1997 | 1,540 | 1,706 | 886 | 886 | -667 | -43.0 | 1,901,990 |
| 1996 | 1,533 | 1,860 | 1,486 | 1,553 | +120 | +8.4 | 2,584,487 |
| 1995 | 2,405 | 2,615 | 1,300 | 1,433 | -977 | -40.5 | 2,929,336 |
| 1994 | 2,769 | 2,897 | 2,025 | 2,410 | ー | ー | 5,054,379 |
▶︎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
