！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) | 1,072 (24/04/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,149 | 1,155 | 1,072 | 1,094 | -47 | -4.1 | 1,017,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,111 | 1,166 | 1,078 | 1,141 | +19 | +1.7 | 2,094,400 |
| 24/02 | 1,387 | 1,473 | 1,086 | 1,122 | -289 | -20.5 | 4,861,300 |
| 24/01 | 1,263 | 1,431 | 1,231 | 1,411 | +131 | +10.2 | 2,944,500 |
| 23/12 | 1,360 | 1,360 | 1,156 | 1,280 | -80 | -5.9 | 3,483,600 |
| 23/11 | 1,302 | 1,444 | 1,173 | 1,360 | +46 | +3.5 | 4,550,700 |
| 23/10 | 1,415 | 1,425 | 1,266 | 1,314 | -101 | -7.1 | 2,896,800 |
| 23/09 | 1,202 | 1,473 | 1,181 | 1,415 | +211 | +17.5 | 4,197,100 |
| 23/08 | 1,105 | 1,249 | 976 | 1,204 | +95 | +8.6 | 3,784,200 |
| 23/07 | 1,140 | 1,162 | 1,079 | 1,109 | -27 | -2.4 | 2,137,100 |
| 23/06 | 1,064 | 1,180 | 1,052 | 1,136 | +64 | +6.0 | 2,809,900 |
| 23/05 | 1,395 | 1,411 | 987 | 1,072 | -310 | -22.4 | 4,614,100 |
| 23/04 | 1,535 | 1,540 | 1,330 | 1,382 | -143 | -9.4 | 2,608,900 |
| 23/03 | 1,649 | 1,696 | 1,404 | 1,525 | -114 | -7.0 | 4,159,100 |
| 23/02 | 1,585 | 1,665 | 1,471 | 1,639 | +54 | +3.4 | 4,435,500 |
| 23/01 | 1,534 | 1,620 | 1,428 | 1,585 | +30 | +1.9 | 3,275,400 |
| 22/12 | 1,915 | 1,925 | 1,482 | 1,555 | -307 | -16.5 | 9,251,600 |
| 22/11 | 1,807 | 1,892 | 1,640 | 1,862 | +47 | +2.6 | 12,343,800 |
| 22/10 | 1,700 | 1,880 | 1,632 | 1,815 | +80 | +4.6 | 8,475,200 |
| 22/09 | 2,210 | 2,222 | 1,705 | 1,735 | -490 | -22.0 | 12,609,200 |
| 22/08 | 1,810 | 2,237 | 1,627 | 2,225 | +415 | +22.9 | 10,080,400 |
| 22/07 | 1,807 | 1,882 | 1,535 | 1,810 | -12 | -0.7 | 3,245,200 |
| 22/06 | 2,362 | 2,365 | 1,740 | 1,822 | -540 | -22.9 | 4,152,600 |
| 22/05 | 2,410 | 2,805 | 2,112 | 2,362 | -50 | -2.1 | 4,039,800 |
| 22/04 | 2,640 | 2,800 | 2,250 | 2,412 | -243 | -9.2 | 2,600,400 |
| 22/03 | 2,310 | 2,685 | 1,892 | 2,655 | +350 | +15.2 | 3,303,400 |
| 22/02 | 2,705 | 2,735 | 2,090 | 2,305 | -375 | -14.0 | 2,912,000 |
| 22/01 | 3,050 | 3,150 | 2,377 | 2,680 | -340 | -11.3 | 4,369,600 |
| 21/12 | 3,000 | 3,145 | 2,505 | 3,020 | -45 | -1.5 | 3,534,200 |
| 21/11 | 2,380 | 3,370 | 2,345 | 3,065 | +710 | +30.2 | 3,932,400 |
| 21/10 | 2,535 | 2,550 | 2,080 | 2,355 | -230 | -8.9 | 2,978,200 |
▶︎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