4933東証P信用
業種 化学
Ｉ－ｎｅ 株価時系列データ
PTS
ー
円
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,494 | 1,506 | 1,462 | 1,462 | -64 | -4.2 | 107,300 |
| 5/28 | 1,460 | 1,527 | 1,460 | 1,526 | +76 | +5.2 | 81,500 |
| 5/27 | 1,489 | 1,499 | 1,432 | 1,450 | -35 | -2.4 | 58,800 |
| 5/24 | 1,433 | 1,493 | 1,425 | 1,485 | +36 | +2.5 | 70,100 |
| 5/23 | 1,450 | 1,468 | 1,440 | 1,449 | -31 | -2.1 | 96,000 |
| 5/22 | 1,494 | 1,511 | 1,458 | 1,480 | -8 | -0.5 | 192,200 |
| 5/21 | 1,641 | 1,641 | 1,480 | 1,488 | -113 | -7.1 | 279,400 |
| 5/20 | 1,590 | 1,640 | 1,571 | 1,601 | +3 | +0.2 | 185,200 |
| 5/17 | 1,620 | 1,657 | 1,585 | 1,598 | -37 | -2.3 | 196,000 |
| 5/16 | 1,729 | 1,749 | 1,624 | 1,635 | -78 | -4.6 | 143,200 |
| 5/15 | 1,688 | 1,726 | 1,640 | 1,713 | +21 | +1.2 | 200,500 |
| 5/14 | 1,650 | 1,695 | 1,628 | 1,692 | +51 | +3.1 | 222,300 |
| 5/13 | 1,682 | 1,708 | 1,616 | 1,641 | -271 | -14.2 | 445,800 |
| 5/10 | 1,896 | 1,912 | 1,854 | 1,912 | +44 | +2.4 | 189,100 |
| 5/9 | 1,857 | 1,914 | 1,826 | 1,868 | +11 | +0.6 | 177,000 |
| 5/8 | 1,833 | 1,879 | 1,829 | 1,857 | +24 | +1.3 | 92,500 |
| 5/7 | 1,782 | 1,837 | 1,780 | 1,833 | +91 | +5.2 | 84,100 |
| 5/2 | 1,776 | 1,777 | 1,737 | 1,742 | -73 | -4.0 | 99,300 |
| 5/1 | 1,780 | 1,818 | 1,765 | 1,815 | +35 | +2.0 | 95,700 |
| 4/30 | 1,758 | 1,786 | 1,740 | 1,780 | +19 | +1.1 | 44,100 |
| 4/26 | 1,759 | 1,783 | 1,749 | 1,761 | +15 | +0.9 | 154,600 |
| 4/25 | 1,780 | 1,780 | 1,733 | 1,746 | -34 | -1.9 | 52,600 |
| 4/24 | 1,737 | 1,790 | 1,735 | 1,780 | +83 | +4.9 | 81,300 |
| 4/23 | 1,690 | 1,708 | 1,677 | 1,697 | -4 | -0.2 | 50,000 |
| 4/22 | 1,697 | 1,712 | 1,686 | 1,701 | +44 | +2.7 | 73,100 |
| 4/19 | 1,707 | 1,716 | 1,650 | 1,657 | -46 | -2.7 | 71,000 |
| 4/18 | 1,663 | 1,711 | 1,663 | 1,703 | +60 | +3.7 | 69,000 |
| 4/17 | 1,665 | 1,678 | 1,633 | 1,643 | -46 | -2.7 | 89,900 |
| 4/16 | 1,688 | 1,718 | 1,668 | 1,689 | -1 | -0.1 | 96,700 |
| 4/15 | 1,750 | 1,763 | 1,690 | 1,690 | -98 | -5.5 | 148,100 |
▶︎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
