！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
1,070
円
(19:51)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,077 | 1,093 | 1,063 | 1,066 | -2 | -0.2 | 363,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,109 | 1,118 | 1,062 | 1,068 | -45 | -4.0 | 372,500 |
| 4/12 | 1,102 | 1,133 | 1,083 | 1,113 | +34 | +3.2 | 269,600 |
| 4/5 | 1,149 | 1,155 | 1,072 | 1,079 | -62 | -5.4 | 476,000 |
| 3/29 | 1,141 | 1,157 | 1,121 | 1,141 | -10 | -0.9 | 385,900 |
| 3/22 | 1,110 | 1,166 | 1,093 | 1,151 | +60 | +5.5 | 416,800 |
| 3/15 | 1,112 | 1,128 | 1,081 | 1,091 | -51 | -4.5 | 454,300 |
| 3/8 | 1,111 | 1,156 | 1,078 | 1,142 | +32 | +2.9 | 677,200 |
| 3/1 | 1,178 | 1,178 | 1,086 | 1,110 | -56 | -4.8 | 862,100 |
| 2/22 | 1,235 | 1,263 | 1,165 | 1,166 | -43 | -3.6 | 734,300 |
| 2/16 | 1,443 | 1,473 | 1,122 | 1,209 | -215 | -15.1 | 2,556,700 |
| 2/9 | 1,373 | 1,458 | 1,369 | 1,424 | +61 | +4.5 | 678,400 |
| 2/2 | 1,392 | 1,426 | 1,345 | 1,363 | -32 | -2.3 | 442,900 |
| 1/26 | 1,398 | 1,431 | 1,350 | 1,395 | +12 | +0.9 | 613,200 |
| 1/19 | 1,289 | 1,423 | 1,266 | 1,383 | +119 | +9.4 | 1,147,200 |
| 1/12 | 1,276 | 1,327 | 1,250 | 1,264 | +14 | +1.1 | 656,700 |
| 1/5 | 1,263 | 1,294 | 1,231 | 1,250 | -30 | -2.3 | 274,500 |
| 12/29 | 1,206 | 1,300 | 1,156 | 1,280 | +78 | +6.5 | 860,500 |
| 12/22 | 1,196 | 1,239 | 1,186 | 1,202 | -22 | -1.8 | 631,700 |
| 12/15 | 1,201 | 1,284 | 1,201 | 1,224 | +31 | +2.6 | 727,900 |
| 12/8 | 1,318 | 1,354 | 1,186 | 1,193 | -129 | -9.8 | 1,073,900 |
| 12/1 | 1,307 | 1,367 | 1,229 | 1,322 | +28 | +2.2 | 1,064,400 |
| 11/24 | 1,278 | 1,400 | 1,278 | 1,294 | +18 | +1.4 | 687,600 |
| 11/17 | 1,428 | 1,444 | 1,173 | 1,276 | -144 | -10.1 | 1,949,400 |
| 11/10 | 1,363 | 1,423 | 1,341 | 1,420 | +80 | +6.0 | 762,000 |
| 11/2 | 1,320 | 1,340 | 1,271 | 1,340 | -1 | -0.1 | 412,600 |
| 10/27 | 1,335 | 1,367 | 1,266 | 1,341 | -16 | -1.2 | 744,900 |
| 10/20 | 1,311 | 1,381 | 1,293 | 1,357 | +23 | +1.7 | 571,500 |
| 10/13 | 1,366 | 1,398 | 1,329 | 1,334 | -28 | -2.1 | 424,400 |
| 10/6 | 1,415 | 1,425 | 1,284 | 1,362 | -53 | -3.8 | 1,020,300 |
| 9/29 | 1,381 | 1,473 | 1,349 | 1,415 | +17 | +1.2 | 1,200,900 |
▶︎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