！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
3,150
円
(18:42)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,225 | 3,225 | 3,055 | 3,150 | -75 | -2.3 | 372,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,275 | 3,365 | 3,180 | 3,225 | -70 | -2.1 | 345,100 |
| 4/12 | 3,430 | 3,510 | 3,290 | 3,295 | -95 | -2.8 | 346,000 |
| 4/5 | 3,560 | 3,585 | 3,340 | 3,390 | -130 | -3.7 | 347,600 |
| 3/29 | 3,395 | 3,590 | 3,385 | 3,520 | +115 | +3.4 | 396,300 |
| 3/22 | 3,230 | 3,460 | 3,220 | 3,405 | +175 | +5.4 | 402,800 |
| 3/15 | 3,200 | 3,280 | 3,125 | 3,230 | -55 | -1.7 | 545,900 |
| 3/8 | 3,330 | 3,365 | 3,230 | 3,285 | -5 | -0.2 | 611,600 |
| 3/1 | 3,400 | 3,405 | 3,200 | 3,290 | -85 | -2.5 | 761,000 |
| 2/22 | 3,195 | 3,450 | 3,145 | 3,375 | +175 | +5.5 | 749,900 |
| 2/16 | 3,975 | 3,990 | 2,961 | 3,200 | -830 | -20.6 | 1,254,400 |
| 2/9 | 4,030 | 4,100 | 3,940 | 4,030 | +15 | +0.4 | 335,100 |
| 2/2 | 3,965 | 4,120 | 3,960 | 4,015 | +110 | +2.8 | 399,500 |
| 1/26 | 4,040 | 4,140 | 3,905 | 3,905 | -80 | -2.0 | 556,400 |
| 1/19 | 3,905 | 4,200 | 3,905 | 3,985 | +35 | +0.9 | 642,600 |
| 1/12 | 3,870 | 3,995 | 3,830 | 3,950 | +180 | +4.8 | 622,300 |
| 1/5 | 3,795 | 3,900 | 3,700 | 3,770 | -50 | -1.3 | 316,400 |
| 12/29 | 3,475 | 3,935 | 3,425 | 3,820 | +500 | +15.1 | 1,170,600 |
| 12/22 | 3,240 | 3,430 | 3,190 | 3,320 | +150 | +4.7 | 432,900 |
| 12/15 | 3,280 | 3,315 | 3,150 | 3,170 | -30 | -0.9 | 479,100 |
| 12/8 | 3,595 | 3,635 | 3,180 | 3,200 | -395 | -11.0 | 721,000 |
| 12/1 | 3,525 | 3,680 | 3,390 | 3,595 | +130 | +3.8 | 582,100 |
| 11/24 | 3,350 | 3,565 | 3,275 | 3,465 | +75 | +2.2 | 666,900 |
| 11/17 | 2,950 | 3,425 | 2,857 | 3,390 | +487 | +16.8 | 1,889,000 |
| 11/10 | 2,859 | 2,949 | 2,811 | 2,903 | +71 | +2.5 | 339,400 |
| 11/2 | 2,852 | 2,894 | 2,751 | 2,832 | -46 | -1.6 | 271,200 |
| 10/27 | 2,890 | 3,040 | 2,839 | 2,878 | -24 | -0.8 | 425,100 |
| 10/20 | 2,906 | 3,030 | 2,827 | 2,902 | -54 | -1.8 | 436,800 |
| 10/13 | 2,890 | 2,989 | 2,848 | 2,956 | +84 | +2.9 | 444,100 |
| 10/6 | 2,980 | 3,030 | 2,841 | 2,872 | -138 | -4.6 | 666,300 |
| 9/29 | 3,220 | 3,260 | 2,921 | 3,010 | -165 | -5.2 | 1,293,300 |
▶︎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