！決算発表予定日 2024/05/10
4933東証P信用
業種 化学
Ｉ－ｎｅ 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 |
|---|---|
| 3,535 (23/05/17) | 1,633 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,559 (24/01/04) | 1,633 (24/04/17) |
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 | 1,776 | 1,777 | 1,737 | 1,742 | -73 | -4.0 | 99,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,835 | 1,944 | 1,835 | 1,935 | +101 | +5.5 | 213,900 |
| 3/15 | 1,827 | 1,881 | 1,800 | 1,834 | +7 | +0.4 | 132,400 |
| 3/14 | 1,780 | 1,834 | 1,760 | 1,827 | +27 | +1.5 | 76,700 |
| 3/13 | 1,793 | 1,852 | 1,777 | 1,800 | +21 | +1.2 | 127,200 |
| 3/12 | 1,755 | 1,800 | 1,725 | 1,779 | +33 | +1.9 | 123,800 |
| 3/11 | 1,800 | 1,800 | 1,726 | 1,746 | -81 | -4.4 | 191,600 |
| 3/8 | 1,795 | 1,854 | 1,776 | 1,827 | +26 | +1.4 | 152,000 |
| 3/7 | 1,850 | 1,858 | 1,793 | 1,801 | -53 | -2.9 | 161,100 |
| 3/6 | 1,818 | 1,885 | 1,802 | 1,854 | +39 | +2.2 | 160,100 |
| 3/5 | 1,863 | 1,864 | 1,789 | 1,815 | -48 | -2.6 | 223,500 |
| 3/4 | 1,888 | 1,908 | 1,831 | 1,863 | -24 | -1.3 | 317,900 |
| 3/1 | 1,904 | 1,928 | 1,877 | 1,887 | -20 | -1.1 | 220,700 |
| 2/29 | 2,000 | 2,000 | 1,906 | 1,907 | -111 | -5.5 | 186,500 |
| 2/28 | 1,982 | 2,023 | 1,975 | 2,018 | +29 | +1.5 | 211,700 |
| 2/27 | 2,057 | 2,057 | 1,980 | 1,989 | -85 | -4.1 | 141,600 |
| 2/26 | 2,058 | 2,094 | 2,024 | 2,074 | +41 | +2.0 | 108,800 |
| 2/22 | 2,092 | 2,099 | 2,000 | 2,033 | -26 | -1.3 | 121,500 |
| 2/21 | 2,145 | 2,145 | 2,056 | 2,059 | -99 | -4.6 | 75,400 |
| 2/20 | 2,131 | 2,172 | 2,110 | 2,158 | +65 | +3.1 | 61,100 |
| 2/19 | 2,065 | 2,118 | 2,032 | 2,093 | +19 | +0.9 | 60,800 |
| 2/16 | 2,028 | 2,098 | 2,007 | 2,074 | +42 | +2.1 | 118,700 |
| 2/15 | 2,115 | 2,138 | 2,004 | 2,032 | -133 | -6.1 | 242,400 |
| 2/14 | 2,188 | 2,198 | 2,123 | 2,165 | +27 | +1.3 | 172,300 |
| 2/13 | 2,170 | 2,209 | 2,095 | 2,138 | -160 | -7.0 | 470,200 |
| 2/9 | 2,332 | 2,383 | 2,252 | 2,298 | -5 | -0.2 | 218,700 |
| 2/8 | 2,302 | 2,327 | 2,243 | 2,303 | -49 | -2.1 | 147,000 |
| 2/7 | 2,425 | 2,425 | 2,340 | 2,352 | -73 | -3.0 | 80,500 |
| 2/6 | 2,460 | 2,460 | 2,411 | 2,425 | -44 | -1.8 | 69,400 |
| 2/5 | 2,470 | 2,489 | 2,447 | 2,469 | -1 | +0.0 | 50,300 |
| 2/2 | 2,440 | 2,513 | 2,438 | 2,470 | +32 | +1.3 | 30,900 |
▶︎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