！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,560 | 3,585 | 3,180 | 3,225 | -295 | -8.4 | 1,148,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 3,355 | 3,590 | 3,125 | 3,520 | +160 | +4.8 | 2,086,100 |
| 24/02 | 4,055 | 4,100 | 2,961 | 3,360 | -745 | -18.2 | 3,095,000 |
| 24/01 | 3,795 | 4,200 | 3,700 | 4,105 | +285 | +7.5 | 2,413,100 |
| 23/12 | 3,655 | 3,935 | 3,150 | 3,820 | +170 | +4.7 | 2,903,800 |
| 23/11 | 2,843 | 3,650 | 2,790 | 3,650 | +818 | +28.9 | 3,526,300 |
| 23/10 | 2,980 | 3,040 | 2,751 | 2,832 | -178 | -5.9 | 2,094,400 |
| 23/09 | 2,849 | 3,345 | 2,844 | 3,010 | +172 | +6.1 | 5,178,500 |
| 23/08 | 1,612 | 2,870 | 1,533 | 2,838 | +1,239 | +77.5 | 5,775,400 |
| 23/07 | 1,759 | 1,804 | 1,578 | 1,599 | -141 | -8.1 | 639,900 |
| 23/06 | 1,816 | 1,875 | 1,656 | 1,740 | -103 | -5.6 | 1,131,600 |
| 23/05 | 1,777 | 1,956 | 1,536 | 1,843 | +66 | +3.7 | 1,735,200 |
| 23/04 | 1,808 | 1,940 | 1,708 | 1,777 | -3 | -0.2 | 1,548,000 |
| 23/03 | 1,674 | 1,783 | 1,542 | 1,780 | +105 | +6.3 | 1,802,400 |
| 23/02 | 1,200 | 1,722 | 1,126 | 1,675 | +477 | +39.8 | 2,447,300 |
| 23/01 | 1,121 | 1,218 | 1,104 | 1,198 | +67 | +5.9 | 409,500 |
| 22/12 | 1,141 | 1,148 | 1,059 | 1,131 | +2 | +0.2 | 567,700 |
| 22/11 | 1,258 | 1,338 | 1,112 | 1,129 | -127 | -10.1 | 1,262,400 |
| 22/10 | 1,195 | 1,272 | 1,169 | 1,256 | +43 | +3.5 | 715,900 |
| 22/09 | 1,394 | 1,423 | 1,187 | 1,213 | -197 | -14.0 | 1,122,700 |
| 22/08 | 953 | 1,485 | 942 | 1,410 | +457 | +48.0 | 2,664,500 |
| 22/07 | 920 | 955 | 869 | 953 | +34 | +3.7 | 361,300 |
| 22/06 | 966 | 1,028 | 904 | 919 | -47 | -4.9 | 467,800 |
| 22/05 | 794 | 990 | 792 | 966 | +177 | +22.4 | 740,000 |
| 22/04 | 825 | 828 | 780 | 789 | -40 | -4.8 | 229,400 |
| 22/03 | 869 | 882 | 765 | 829 | -40 | -4.6 | 390,100 |
| 22/02 | 943 | 960 | 839 | 869 | -65 | -7.0 | 313,600 |
| 22/01 | 996 | 1,024 | 893 | 934 | -62 | -6.2 | 457,700 |
| 21/12 | 1,017 | 1,060 | 948 | 996 | -42 | -4.1 | 610,800 |
| 21/11 | 918 | 1,178 | 918 | 1,038 | +120 | +13.1 | 1,428,600 |
| 21/10 | 956 | 970 | 905 | 918 | -43 | -4.5 | 382,800 |
▶︎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