！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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/26 | 1,420 | 1,431 | 1,392 | 1,395 | -23 | -1.6 | 118,700 |
| 1/25 | 1,365 | 1,423 | 1,350 | 1,418 | +44 | +3.2 | 164,300 |
| 1/24 | 1,395 | 1,395 | 1,361 | 1,374 | -25 | -1.8 | 85,000 |
| 1/23 | 1,409 | 1,420 | 1,380 | 1,399 | -1 | -0.1 | 108,500 |
| 1/22 | 1,398 | 1,424 | 1,371 | 1,400 | +17 | +1.2 | 136,700 |
| 1/19 | 1,387 | 1,387 | 1,347 | 1,383 | -1 | -0.1 | 182,500 |
| 1/18 | 1,373 | 1,419 | 1,369 | 1,384 | +6 | +0.4 | 153,900 |
| 1/17 | 1,366 | 1,423 | 1,347 | 1,378 | +15 | +1.1 | 345,300 |
| 1/16 | 1,309 | 1,384 | 1,303 | 1,363 | +73 | +5.7 | 340,100 |
| 1/15 | 1,289 | 1,292 | 1,266 | 1,290 | +26 | +2.1 | 125,400 |
| 1/12 | 1,285 | 1,293 | 1,250 | 1,264 | -22 | -1.7 | 158,500 |
| 1/11 | 1,306 | 1,311 | 1,284 | 1,286 | +10 | +0.8 | 134,200 |
| 1/10 | 1,280 | 1,292 | 1,263 | 1,276 | -16 | -1.2 | 139,900 |
| 1/9 | 1,276 | 1,327 | 1,275 | 1,292 | +42 | +3.4 | 224,100 |
| 1/5 | 1,265 | 1,277 | 1,247 | 1,250 | -20 | -1.6 | 114,200 |
| 1/4 | 1,263 | 1,294 | 1,231 | 1,270 | -10 | -0.8 | 160,300 |
| 12/29 | 1,235 | 1,300 | 1,225 | 1,280 | +34 | +2.7 | 167,200 |
| 12/28 | 1,160 | 1,249 | 1,160 | 1,246 | +68 | +5.8 | 175,100 |
| 12/27 | 1,169 | 1,181 | 1,157 | 1,178 | +12 | +1.0 | 204,200 |
| 12/26 | 1,166 | 1,178 | 1,156 | 1,166 | -10 | -0.9 | 192,600 |
| 12/25 | 1,206 | 1,206 | 1,175 | 1,176 | -26 | -2.2 | 121,400 |
| 12/22 | 1,195 | 1,206 | 1,186 | 1,202 | +9 | +0.8 | 122,100 |
| 12/21 | 1,203 | 1,211 | 1,193 | 1,193 | -19 | -1.6 | 124,200 |
| 12/20 | 1,225 | 1,239 | 1,211 | 1,212 | +9 | +0.8 | 155,700 |
| 12/19 | 1,217 | 1,228 | 1,201 | 1,203 | -12 | -1.0 | 129,900 |
| 12/18 | 1,196 | 1,224 | 1,192 | 1,215 | -9 | -0.7 | 99,800 |
▶︎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