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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,775 (23/11/24) | 1,280 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,559 (24/01/04) | 1,280 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,134 | 2,165 | 2,069 | 2,148 | +55 | +2.6 | 134,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,917 | 1,917 | 1,852 | 1,884 | -28 | -1.5 | 36,900 |
| 8/22 | 1,876 | 1,918 | 1,870 | 1,912 | +36 | +1.9 | 32,400 |
| 8/21 | 1,900 | 1,911 | 1,873 | 1,876 | -25 | -1.3 | 35,300 |
| 8/20 | 1,819 | 1,901 | 1,808 | 1,901 | +82 | +4.5 | 51,200 |
| 8/19 | 1,896 | 1,931 | 1,805 | 1,819 | -91 | -4.8 | 100,200 |
| 8/16 | 1,803 | 1,910 | 1,777 | 1,910 | +110 | +6.1 | 135,300 |
| 8/15 | 1,856 | 1,864 | 1,770 | 1,800 | -16 | -0.9 | 126,400 |
| 8/14 | 1,748 | 1,870 | 1,733 | 1,816 | +72 | +4.1 | 259,500 |
| 8/13 | 1,744 | 1,744 | 1,744 | 1,744 | +300 | +20.8 | 22,100 |
| 8/9 | 1,470 | 1,472 | 1,413 | 1,444 | -6 | -0.4 | 59,700 |
| 8/8 | 1,424 | 1,479 | 1,418 | 1,450 | -4 | -0.3 | 59,300 |
| 8/7 | 1,402 | 1,495 | 1,372 | 1,454 | +27 | +1.9 | 79,100 |
| 8/6 | 1,349 | 1,439 | 1,330 | 1,427 | +73 | +5.4 | 206,300 |
| 8/5 | 1,437 | 1,499 | 1,280 | 1,354 | -153 | -10.2 | 175,000 |
| 8/2 | 1,605 | 1,605 | 1,504 | 1,507 | -137 | -8.3 | 139,600 |
| 8/1 | 1,733 | 1,733 | 1,644 | 1,644 | -112 | -6.4 | 65,200 |
| 7/31 | 1,710 | 1,756 | 1,685 | 1,756 | +34 | +2.0 | 37,400 |
| 7/30 | 1,768 | 1,783 | 1,713 | 1,722 | -70 | -3.9 | 172,300 |
| 7/29 | 1,738 | 1,804 | 1,720 | 1,792 | +91 | +5.4 | 87,000 |
| 7/26 | 1,650 | 1,718 | 1,650 | 1,701 | +71 | +4.4 | 65,700 |
| 7/25 | 1,584 | 1,662 | 1,557 | 1,630 | +29 | +1.8 | 73,400 |
| 7/24 | 1,625 | 1,630 | 1,592 | 1,601 | -14 | -0.9 | 31,200 |
| 7/23 | 1,606 | 1,637 | 1,605 | 1,615 | +20 | +1.3 | 30,400 |
| 7/22 | 1,645 | 1,645 | 1,591 | 1,595 | -50 | -3.0 | 53,800 |
| 7/19 | 1,672 | 1,680 | 1,645 | 1,645 | -51 | -3.0 | 46,600 |
| 7/18 | 1,777 | 1,777 | 1,696 | 1,696 | -54 | -3.1 | 56,300 |
| 7/17 | 1,730 | 1,796 | 1,700 | 1,750 | +54 | +3.2 | 112,700 |
| 7/16 | 1,730 | 1,734 | 1,677 | 1,696 | -31 | -1.8 | 112,400 |
| 7/12 | 1,656 | 1,759 | 1,656 | 1,727 | +37 | +2.2 | 62,000 |
| 7/11 | 1,674 | 1,700 | 1,651 | 1,690 | +38 | +2.3 | 67,700 |
▶︎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
