！決算発表予定日 2024/05/13
6677東証S信用
業種 電気機器
エスケーエレクトロニクス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,200 (24/01/17) | 1,533 (23/08/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,200 (24/01/17) | 2,961 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,150 | 3,165 | 3,105 | 3,125 | -25 | -0.8 | 49,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/12 | 3,165 | 3,195 | 3,125 | 3,195 | +5 | +0.2 | 125,000 |
| 3/11 | 3,200 | 3,240 | 3,155 | 3,190 | -95 | -2.9 | 199,000 |
| 3/8 | 3,235 | 3,345 | 3,235 | 3,285 | +30 | +0.9 | 144,300 |
| 3/7 | 3,335 | 3,350 | 3,230 | 3,255 | -95 | -2.8 | 183,500 |
| 3/6 | 3,290 | 3,350 | 3,260 | 3,350 | +30 | +0.9 | 96,900 |
| 3/5 | 3,305 | 3,325 | 3,250 | 3,320 | +5 | +0.2 | 89,200 |
| 3/4 | 3,330 | 3,365 | 3,290 | 3,315 | +25 | +0.8 | 97,700 |
| 3/1 | 3,355 | 3,355 | 3,290 | 3,290 | -70 | -2.1 | 129,500 |
| 2/29 | 3,280 | 3,385 | 3,275 | 3,360 | +120 | +3.7 | 157,600 |
| 2/28 | 3,235 | 3,270 | 3,225 | 3,240 | +35 | +1.1 | 68,900 |
| 2/27 | 3,245 | 3,270 | 3,200 | 3,205 | -55 | -1.7 | 152,600 |
| 2/26 | 3,400 | 3,405 | 3,245 | 3,260 | -115 | -3.4 | 252,400 |
| 2/22 | 3,415 | 3,450 | 3,305 | 3,375 | +65 | +2.0 | 150,900 |
| 2/21 | 3,330 | 3,355 | 3,270 | 3,310 | -50 | -1.5 | 170,800 |
| 2/20 | 3,280 | 3,415 | 3,210 | 3,360 | +115 | +3.5 | 238,500 |
| 2/19 | 3,195 | 3,245 | 3,145 | 3,245 | +45 | +1.4 | 189,700 |
| 2/16 | 3,205 | 3,340 | 3,160 | 3,200 | +65 | +2.1 | 324,300 |
| 2/15 | 3,110 | 3,150 | 2,961 | 3,135 | -125 | -3.8 | 726,700 |
| 2/14 | 3,260 | 3,260 | 3,260 | 3,260 | -700 | -17.7 | 33,700 |
| 2/13 | 3,975 | 3,990 | 3,855 | 3,960 | -70 | -1.7 | 169,700 |
| 2/9 | 4,070 | 4,100 | 4,000 | 4,030 | -35 | -0.9 | 64,700 |
| 2/8 | 4,035 | 4,100 | 3,975 | 4,065 | +45 | +1.1 | 75,900 |
| 2/7 | 3,970 | 4,020 | 3,940 | 4,020 | +50 | +1.3 | 49,400 |
| 2/6 | 3,975 | 4,015 | 3,960 | 3,970 | -10 | -0.3 | 60,900 |
| 2/5 | 4,030 | 4,030 | 3,945 | 3,980 | -35 | -0.9 | 84,200 |
| 2/2 | 4,090 | 4,090 | 4,010 | 4,015 | -30 | -0.7 | 54,200 |
| 2/1 | 4,055 | 4,080 | 4,015 | 4,045 | -60 | -1.5 | 69,900 |
| 1/31 | 4,015 | 4,120 | 3,995 | 4,105 | +60 | +1.5 | 99,100 |
| 1/30 | 4,080 | 4,085 | 4,020 | 4,045 | -15 | -0.4 | 73,000 |
| 1/29 | 3,965 | 4,080 | 3,960 | 4,060 | +155 | +4.0 | 103,300 |
▶︎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