！決算発表予定日 2024/05/10
4933東証P信用
業種 化学
Ｉ－ｎｅ 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 |
|---|---|
| 3,535 (23/05/17) | 1,633 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,559 (24/01/04) | 1,633 (24/04/17) |
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 | 1,776 | 1,777 | 1,737 | 1,742 | -73 | -4.0 | 99,300 |
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 | 1,780 | 1,818 | 1,765 | 1,815 | +35 | +2.0 | 95,700 |
| 4/30 | 1,758 | 1,786 | 1,740 | 1,780 | +19 | +1.1 | 44,100 |
| 4/26 | 1,759 | 1,783 | 1,749 | 1,761 | +15 | +0.9 | 154,600 |
| 4/25 | 1,780 | 1,780 | 1,733 | 1,746 | -34 | -1.9 | 52,600 |
| 4/24 | 1,737 | 1,790 | 1,735 | 1,780 | +83 | +4.9 | 81,300 |
| 4/23 | 1,690 | 1,708 | 1,677 | 1,697 | -4 | -0.2 | 50,000 |
| 4/22 | 1,697 | 1,712 | 1,686 | 1,701 | +44 | +2.7 | 73,100 |
| 4/19 | 1,707 | 1,716 | 1,650 | 1,657 | -46 | -2.7 | 71,000 |
| 4/18 | 1,663 | 1,711 | 1,663 | 1,703 | +60 | +3.7 | 69,000 |
| 4/17 | 1,665 | 1,678 | 1,633 | 1,643 | -46 | -2.7 | 89,900 |
| 4/16 | 1,688 | 1,718 | 1,668 | 1,689 | -1 | -0.1 | 96,700 |
| 4/15 | 1,750 | 1,763 | 1,690 | 1,690 | -98 | -5.5 | 148,100 |
| 4/12 | 1,778 | 1,795 | 1,773 | 1,788 | +26 | +1.5 | 58,800 |
| 4/11 | 1,785 | 1,793 | 1,761 | 1,762 | -39 | -2.2 | 58,300 |
| 4/10 | 1,826 | 1,855 | 1,799 | 1,801 | +3 | +0.2 | 41,000 |
| 4/9 | 1,839 | 1,845 | 1,797 | 1,798 | -41 | -2.2 | 75,800 |
| 4/8 | 1,805 | 1,844 | 1,800 | 1,839 | +37 | +2.1 | 70,600 |
| 4/5 | 1,754 | 1,807 | 1,754 | 1,802 | +48 | +2.7 | 65,800 |
| 4/4 | 1,791 | 1,791 | 1,728 | 1,754 | -37 | -2.1 | 125,500 |
| 4/3 | 1,740 | 1,811 | 1,735 | 1,791 | +13 | +0.7 | 134,500 |
| 4/2 | 1,865 | 1,866 | 1,773 | 1,778 | -90 | -4.8 | 190,300 |
| 4/1 | 1,878 | 1,890 | 1,847 | 1,868 | -10 | -0.5 | 79,400 |
| 3/29 | 1,895 | 1,990 | 1,854 | 1,878 | +54 | +3.0 | 240,300 |
| 3/28 | 1,816 | 1,899 | 1,795 | 1,824 | -78 | -4.1 | 138,300 |
| 3/27 | 1,841 | 1,909 | 1,834 | 1,902 | +71 | +3.9 | 61,400 |
| 3/26 | 1,810 | 1,838 | 1,792 | 1,831 | +10 | +0.6 | 79,300 |
| 3/25 | 1,850 | 1,857 | 1,805 | 1,821 | -36 | -1.9 | 113,300 |
| 3/22 | 1,890 | 1,902 | 1,857 | 1,857 | -56 | -2.9 | 107,800 |
| 3/21 | 1,959 | 1,960 | 1,912 | 1,913 | -41 | -2.1 | 95,300 |
| 3/19 | 1,934 | 1,958 | 1,910 | 1,954 | +19 | +1.0 | 135,600 |
▶︎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