！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,083 | 1,165 | 1,083 | 1,150 | +68 | +6.3 | 409,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,381 | 1,473 | 1,349 | 1,415 | +17 | +1.2 | 1,200,900 |
| 9/22 | 1,269 | 1,418 | 1,263 | 1,398 | +127 | +10.0 | 1,212,600 |
| 9/15 | 1,263 | 1,299 | 1,241 | 1,271 | +11 | +0.9 | 670,400 |
| 9/8 | 1,227 | 1,300 | 1,216 | 1,260 | +53 | +4.4 | 970,200 |
| 9/1 | 1,172 | 1,249 | 1,154 | 1,207 | +17 | +1.4 | 802,200 |
| 8/25 | 1,077 | 1,213 | 1,055 | 1,190 | +101 | +9.3 | 1,175,600 |
| 8/18 | 1,032 | 1,123 | 1,017 | 1,089 | +57 | +5.5 | 782,400 |
| 8/10 | 996 | 1,035 | 976 | 1,032 | +24 | +2.4 | 549,100 |
| 8/4 | 1,121 | 1,121 | 993 | 1,008 | -99 | -8.9 | 687,500 |
| 7/28 | 1,155 | 1,159 | 1,090 | 1,107 | -39 | -3.4 | 589,500 |
| 7/21 | 1,099 | 1,162 | 1,094 | 1,146 | +47 | +4.3 | 428,500 |
| 7/14 | 1,080 | 1,122 | 1,079 | 1,099 | +19 | +1.8 | 426,600 |
| 7/7 | 1,140 | 1,148 | 1,080 | 1,080 | -56 | -4.9 | 622,900 |
| 6/30 | 1,127 | 1,156 | 1,100 | 1,136 | -1 | -0.1 | 511,800 |
| 6/23 | 1,127 | 1,169 | 1,111 | 1,137 | +32 | +2.9 | 550,200 |
| 6/16 | 1,128 | 1,153 | 1,096 | 1,105 | -11 | -1.0 | 627,800 |
| 6/9 | 1,121 | 1,180 | 1,102 | 1,116 | +25 | +2.3 | 917,800 |
| 6/2 | 1,133 | 1,135 | 1,052 | 1,091 | -27 | -2.4 | 577,500 |
| 5/26 | 1,116 | 1,186 | 1,112 | 1,118 | -4 | -0.4 | 968,600 |
| 5/19 | 1,055 | 1,130 | 987 | 1,122 | -233 | -17.2 | 2,317,500 |
| 5/12 | 1,390 | 1,390 | 1,340 | 1,355 | -31 | -2.2 | 595,200 |
| 5/2 | 1,395 | 1,411 | 1,368 | 1,386 | +4 | +0.3 | 357,600 |
| 4/28 | 1,386 | 1,405 | 1,330 | 1,382 | -4 | -0.3 | 698,200 |
| 4/21 | 1,413 | 1,426 | 1,383 | 1,386 | -30 | -2.1 | 495,800 |
| 4/14 | 1,430 | 1,460 | 1,387 | 1,416 | -5 | -0.4 | 630,400 |
| 4/7 | 1,535 | 1,540 | 1,404 | 1,421 | -104 | -6.8 | 784,500 |
| 3/31 | 1,471 | 1,535 | 1,456 | 1,525 | +60 | +4.1 | 574,800 |
| 3/24 | 1,448 | 1,472 | 1,404 | 1,465 | +1 | +0.1 | 741,900 |
| 3/17 | 1,575 | 1,578 | 1,453 | 1,464 | -140 | -8.7 | 1,200,000 |
| 3/10 | 1,608 | 1,696 | 1,600 | 1,604 | +3 | +0.2 | 1,152,200 |
▶︎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