！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,210 | 3,285 | 3,195 | 3,245 | +65 | +2.0 | 167,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 3,230 | 3,290 | 3,150 | 3,175 | -5 | -0.2 | 870,400 |
| 9/15 | 3,315 | 3,345 | 3,035 | 3,180 | +5 | +0.2 | 1,331,700 |
| 9/8 | 2,950 | 3,190 | 2,848 | 3,175 | +294 | +10.2 | 1,457,200 |
| 9/1 | 2,800 | 2,885 | 2,743 | 2,881 | +90 | +3.2 | 1,053,600 |
| 8/25 | 2,675 | 2,843 | 2,620 | 2,791 | +74 | +2.7 | 1,132,200 |
| 8/18 | 1,575 | 2,800 | 1,555 | 2,717 | +1,176 | +76.3 | 3,506,300 |
| 8/10 | 1,600 | 1,643 | 1,533 | 1,541 | -45 | -2.8 | 185,000 |
| 8/4 | 1,600 | 1,651 | 1,567 | 1,586 | 0 | 0.0 | 150,300 |
| 7/28 | 1,624 | 1,637 | 1,578 | 1,586 | -37 | -2.3 | 161,400 |
| 7/21 | 1,688 | 1,716 | 1,615 | 1,623 | -43 | -2.6 | 148,600 |
| 7/14 | 1,729 | 1,748 | 1,660 | 1,666 | -43 | -2.5 | 121,400 |
| 7/7 | 1,759 | 1,804 | 1,692 | 1,709 | -31 | -1.8 | 182,400 |
| 6/30 | 1,691 | 1,740 | 1,656 | 1,740 | +39 | +2.3 | 169,400 |
| 6/23 | 1,864 | 1,864 | 1,686 | 1,701 | -158 | -8.5 | 367,700 |
| 6/16 | 1,796 | 1,875 | 1,763 | 1,859 | +94 | +5.3 | 218,400 |
| 6/9 | 1,774 | 1,855 | 1,742 | 1,765 | +19 | +1.1 | 244,100 |
| 6/2 | 1,899 | 1,956 | 1,732 | 1,746 | -100 | -5.4 | 373,300 |
| 5/26 | 1,715 | 1,879 | 1,660 | 1,846 | +143 | +8.4 | 375,100 |
| 5/19 | 1,790 | 1,823 | 1,536 | 1,703 | -87 | -4.9 | 752,100 |
| 5/12 | 1,739 | 1,817 | 1,715 | 1,790 | +49 | +2.8 | 283,500 |
| 5/2 | 1,777 | 1,791 | 1,720 | 1,741 | -36 | -2.0 | 83,200 |
| 4/28 | 1,829 | 1,829 | 1,745 | 1,777 | -22 | -1.2 | 287,900 |
| 4/21 | 1,837 | 1,877 | 1,772 | 1,799 | -40 | -2.2 | 323,500 |
| 4/14 | 1,755 | 1,940 | 1,733 | 1,839 | +84 | +4.8 | 564,700 |
| 4/7 | 1,808 | 1,825 | 1,708 | 1,755 | -25 | -1.4 | 371,900 |
| 3/31 | 1,684 | 1,783 | 1,610 | 1,780 | +117 | +7.0 | 400,500 |
| 3/24 | 1,643 | 1,685 | 1,581 | 1,663 | +19 | +1.2 | 225,000 |
| 3/17 | 1,632 | 1,655 | 1,542 | 1,644 | -28 | -1.7 | 333,900 |
▶︎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