！決算発表予定日 2024/05/14
4251東証P貸借
業種 化学
恵和 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 |
|---|---|
| 1,473 (23/09/29) | 976 (23/08/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,473 (24/02/13) | 1,058 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,140 | 1,151 | 1,126 | 1,150 | -8 | -0.7 | 90,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,116 | 1,165 | 1,116 | 1,158 | +50 | +4.5 | 161,500 |
| 4/30 | 1,083 | 1,109 | 1,083 | 1,108 | +26 | +2.4 | 67,700 |
| 4/26 | 1,068 | 1,086 | 1,058 | 1,082 | +8 | +0.7 | 113,900 |
| 4/25 | 1,075 | 1,085 | 1,073 | 1,074 | -8 | -0.7 | 99,300 |
| 4/24 | 1,075 | 1,086 | 1,072 | 1,082 | +16 | +1.5 | 72,500 |
| 4/23 | 1,084 | 1,088 | 1,063 | 1,066 | -18 | -1.7 | 68,000 |
| 4/22 | 1,077 | 1,093 | 1,077 | 1,084 | +16 | +1.5 | 227,000 |
| 4/19 | 1,094 | 1,098 | 1,062 | 1,068 | -37 | -3.4 | 103,800 |
| 4/18 | 1,089 | 1,118 | 1,087 | 1,105 | +15 | +1.4 | 73,200 |
| 4/17 | 1,095 | 1,106 | 1,073 | 1,090 | -7 | -0.6 | 86,900 |
| 4/16 | 1,098 | 1,102 | 1,089 | 1,097 | -12 | -1.1 | 79,800 |
| 4/15 | 1,109 | 1,112 | 1,103 | 1,109 | -4 | -0.4 | 28,800 |
| 4/12 | 1,127 | 1,133 | 1,113 | 1,113 | -4 | -0.4 | 51,600 |
| 4/11 | 1,098 | 1,125 | 1,097 | 1,117 | +10 | +0.9 | 39,800 |
| 4/10 | 1,116 | 1,126 | 1,107 | 1,107 | +9 | +0.8 | 69,200 |
| 4/9 | 1,090 | 1,105 | 1,083 | 1,098 | +8 | +0.7 | 49,700 |
| 4/8 | 1,102 | 1,109 | 1,083 | 1,090 | +11 | +1.0 | 59,300 |
| 4/5 | 1,080 | 1,090 | 1,072 | 1,079 | -19 | -1.7 | 108,200 |
| 4/4 | 1,122 | 1,122 | 1,098 | 1,098 | -6 | -0.5 | 51,400 |
| 4/3 | 1,105 | 1,124 | 1,095 | 1,104 | -8 | -0.7 | 89,500 |
| 4/2 | 1,138 | 1,141 | 1,103 | 1,112 | -26 | -2.3 | 122,000 |
| 4/1 | 1,149 | 1,155 | 1,136 | 1,138 | -3 | -0.3 | 104,900 |
| 3/29 | 1,146 | 1,150 | 1,134 | 1,141 | +6 | +0.5 | 70,500 |
| 3/28 | 1,142 | 1,157 | 1,128 | 1,135 | -9 | -0.8 | 80,900 |
| 3/27 | 1,127 | 1,148 | 1,121 | 1,144 | +20 | +1.8 | 98,500 |
| 3/26 | 1,129 | 1,133 | 1,121 | 1,124 | -7 | -0.6 | 51,600 |
| 3/25 | 1,141 | 1,149 | 1,126 | 1,131 | -20 | -1.7 | 84,400 |
| 3/22 | 1,156 | 1,160 | 1,141 | 1,151 | -4 | -0.4 | 66,300 |
| 3/21 | 1,137 | 1,166 | 1,130 | 1,155 | +33 | +2.9 | 186,100 |
| 3/19 | 1,113 | 1,132 | 1,108 | 1,122 | +16 | +1.5 | 79,600 |
▶︎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