！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
1,078.4
円
(11:22)
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) | 1,062 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,075 | 1,085 | 1,073 | 1,085 | +3 | +0.3 | 33,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/12 | 1,092 | 1,124 | 1,081 | 1,118 | +8 | +0.7 | 81,100 |
| 3/11 | 1,112 | 1,119 | 1,095 | 1,110 | -32 | -2.8 | 127,300 |
| 3/8 | 1,106 | 1,153 | 1,102 | 1,142 | +17 | +1.5 | 132,200 |
| 3/7 | 1,149 | 1,156 | 1,122 | 1,125 | -11 | -1.0 | 112,400 |
| 3/6 | 1,108 | 1,147 | 1,095 | 1,136 | +21 | +1.9 | 125,900 |
| 3/5 | 1,112 | 1,130 | 1,101 | 1,115 | +6 | +0.5 | 98,700 |
| 3/4 | 1,111 | 1,121 | 1,078 | 1,109 | -1 | -0.1 | 208,000 |
| 3/1 | 1,111 | 1,128 | 1,095 | 1,110 | -12 | -1.1 | 160,200 |
| 2/29 | 1,094 | 1,131 | 1,086 | 1,122 | +14 | +1.3 | 183,000 |
| 2/28 | 1,120 | 1,129 | 1,095 | 1,108 | -23 | -2.0 | 234,200 |
| 2/27 | 1,155 | 1,172 | 1,130 | 1,131 | -22 | -1.9 | 135,500 |
| 2/26 | 1,178 | 1,178 | 1,153 | 1,153 | -13 | -1.1 | 149,200 |
| 2/22 | 1,205 | 1,218 | 1,165 | 1,166 | -11 | -0.9 | 167,400 |
| 2/21 | 1,185 | 1,194 | 1,172 | 1,177 | -18 | -1.5 | 117,200 |
| 2/20 | 1,205 | 1,213 | 1,172 | 1,195 | -14 | -1.2 | 213,200 |
| 2/19 | 1,235 | 1,263 | 1,197 | 1,209 | 0 | 0.0 | 236,500 |
| 2/16 | 1,154 | 1,220 | 1,136 | 1,209 | +56 | +4.9 | 419,400 |
| 2/15 | 1,166 | 1,189 | 1,122 | 1,153 | -8 | -0.7 | 464,000 |
| 2/14 | 1,155 | 1,208 | 1,155 | 1,161 | -294 | -20.2 | 1,425,300 |
| 2/13 | 1,443 | 1,473 | 1,427 | 1,455 | +31 | +2.2 | 248,000 |
| 2/9 | 1,418 | 1,438 | 1,400 | 1,424 | +16 | +1.1 | 117,700 |
| 2/8 | 1,415 | 1,421 | 1,397 | 1,408 | -21 | -1.5 | 92,200 |
| 2/7 | 1,404 | 1,458 | 1,397 | 1,429 | +25 | +1.8 | 193,500 |
| 2/6 | 1,395 | 1,422 | 1,390 | 1,404 | +16 | +1.2 | 160,900 |
| 2/5 | 1,373 | 1,398 | 1,369 | 1,388 | +25 | +1.8 | 114,100 |
| 2/2 | 1,382 | 1,382 | 1,345 | 1,363 | -5 | -0.4 | 98,600 |
| 2/1 | 1,387 | 1,398 | 1,366 | 1,368 | -43 | -3.1 | 91,400 |
| 1/31 | 1,375 | 1,412 | 1,366 | 1,411 | +19 | +1.4 | 87,800 |
| 1/30 | 1,417 | 1,425 | 1,386 | 1,392 | -23 | -1.6 | 76,300 |
| 1/29 | 1,392 | 1,426 | 1,378 | 1,415 | +20 | +1.4 | 88,800 |
▶︎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