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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,698 | 1,698 | 1,636 | 1,652 | -25 | -1.5 | 35,600 |
| 7/9 | 1,690 | 1,704 | 1,663 | 1,677 | -13 | -0.8 | 58,100 |
| 7/8 | 1,643 | 1,701 | 1,640 | 1,690 | +47 | +2.9 | 71,300 |
| 7/5 | 1,675 | 1,675 | 1,630 | 1,643 | +24 | +1.5 | 32,600 |
| 7/4 | 1,600 | 1,663 | 1,592 | 1,619 | -2 | -0.1 | 68,100 |
| 7/3 | 1,652 | 1,672 | 1,596 | 1,621 | -13 | -0.8 | 52,700 |
| 7/2 | 1,645 | 1,650 | 1,609 | 1,634 | -20 | -1.2 | 67,100 |
| 7/1 | 1,724 | 1,730 | 1,649 | 1,654 | -70 | -4.1 | 73,900 |
| 6/28 | 1,760 | 1,769 | 1,714 | 1,724 | -36 | -2.1 | 46,500 |
| 6/27 | 1,771 | 1,780 | 1,747 | 1,760 | -10 | -0.6 | 30,300 |
| 6/26 | 1,809 | 1,820 | 1,765 | 1,770 | -30 | -1.7 | 72,900 |
| 6/25 | 1,751 | 1,805 | 1,750 | 1,800 | +46 | +2.6 | 54,500 |
| 6/24 | 1,795 | 1,795 | 1,732 | 1,754 | -1 | -0.1 | 34,600 |
| 6/21 | 1,748 | 1,787 | 1,748 | 1,755 | +11 | +0.6 | 110,600 |
| 6/20 | 1,741 | 1,760 | 1,702 | 1,744 | +4 | +0.2 | 34,400 |
| 6/19 | 1,741 | 1,750 | 1,720 | 1,740 | +7 | +0.4 | 30,400 |
| 6/18 | 1,733 | 1,762 | 1,718 | 1,733 | 0 | 0.0 | 36,400 |
| 6/17 | 1,707 | 1,753 | 1,672 | 1,733 | -14 | -0.8 | 89,200 |
| 6/14 | 1,650 | 1,747 | 1,650 | 1,747 | +97 | +5.9 | 98,600 |
| 6/13 | 1,665 | 1,669 | 1,623 | 1,650 | -27 | -1.6 | 28,200 |
| 6/12 | 1,632 | 1,695 | 1,588 | 1,677 | +12 | +0.7 | 39,200 |
| 6/11 | 1,676 | 1,707 | 1,665 | 1,665 | -11 | -0.7 | 62,600 |
| 6/10 | 1,665 | 1,706 | 1,651 | 1,676 | +11 | +0.7 | 57,600 |
| 6/7 | 1,674 | 1,678 | 1,635 | 1,665 | +11 | +0.7 | 36,800 |
| 6/6 | 1,690 | 1,696 | 1,634 | 1,654 | -44 | -2.6 | 87,100 |
| 6/5 | 1,670 | 1,720 | 1,643 | 1,698 | +56 | +3.4 | 212,400 |
| 6/4 | 1,591 | 1,687 | 1,584 | 1,642 | +36 | +2.2 | 82,200 |
| 6/3 | 1,611 | 1,643 | 1,601 | 1,606 | +7 | +0.4 | 78,200 |
| 5/31 | 1,529 | 1,610 | 1,517 | 1,599 | +69 | +4.5 | 143,800 |
| 5/30 | 1,462 | 1,530 | 1,459 | 1,530 | +68 | +4.7 | 76,500 |
▶︎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
