！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,780 | 1,818 | 1,737 | 1,742 | -38 | -2.1 | 294,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,878 | 1,890 | 1,633 | 1,780 | -98 | -5.2 | 1,830,400 |
| 24/03 | 1,904 | 1,990 | 1,725 | 1,878 | -29 | -1.5 | 3,072,200 |
| 24/02 | 2,435 | 2,513 | 1,906 | 1,907 | -557 | -22.6 | 2,594,300 |
| 24/01 | 2,557 | 2,559 | 2,351 | 2,464 | +7 | +0.3 | 852,200 |
| 23/12 | 2,589 | 2,622 | 2,268 | 2,457 | -127 | -4.9 | 2,125,300 |
| 23/11 | 2,844 | 2,977 | 2,551 | 2,584 | -229 | -8.1 | 3,507,800 |
| 23/10 | 2,938 | 3,230 | 2,733 | 2,813 | -149 | -5.0 | 3,127,400 |
| 23/09 | 3,170 | 3,300 | 2,758 | 2,962 | +15 | +0.5 | 3,735,000 |
| 23/08 | 2,654 | 3,220 | 2,466 | 2,947 | +295 | +11.1 | 2,788,200 |
| 23/07 | 2,800 | 2,821 | 2,537 | 2,652 | -98 | -3.6 | 1,360,900 |
| 23/06 | 3,070 | 3,275 | 2,750 | 2,750 | -300 | -9.8 | 2,191,600 |
| 23/05 | 3,245 | 3,535 | 2,801 | 3,050 | -180 | -5.6 | 2,300,900 |
| 23/04 | 3,745 | 3,840 | 3,120 | 3,230 | -515 | -13.8 | 1,304,300 |
| 23/03 | 3,615 | 3,950 | 3,480 | 3,745 | +130 | +3.6 | 1,475,200 |
| 23/02 | 3,090 | 4,060 | 2,908 | 3,615 | +475 | +15.1 | 2,886,600 |
| 23/01 | 2,944 | 3,265 | 2,653 | 3,140 | +180 | +6.1 | 1,657,100 |
| 22/12 | 2,670 | 3,100 | 2,558 | 2,960 | +333 | +12.7 | 2,199,600 |
| 22/11 | 2,175 | 2,785 | 2,137 | 2,627 | +470 | +21.8 | 1,571,400 |
| 22/10 | 2,145 | 2,460 | 2,085 | 2,157 | -15 | -0.7 | 691,800 |
| 22/09 | 2,595 | 2,685 | 2,135 | 2,172 | -423 | -16.3 | 1,161,400 |
| 22/08 | 2,327 | 2,710 | 2,097 | 2,595 | +233 | +9.9 | 1,942,400 |
| 22/07 | 2,092 | 2,397 | 1,962 | 2,362 | +280 | +13.5 | 918,000 |
| 22/06 | 1,850 | 2,117 | 1,642 | 2,082 | +230 | +12.4 | 1,497,200 |
| 22/05 | 1,690 | 2,127 | 1,486 | 1,852 | +162 | +9.6 | 1,335,600 |
| 22/04 | 1,567 | 1,797 | 1,517 | 1,690 | +83 | +5.2 | 1,123,000 |
| 22/03 | 1,343 | 1,612 | 1,271 | 1,607 | +289 | +21.9 | 793,200 |
| 22/02 | 1,350 | 1,582 | 1,183 | 1,318 | -8 | -0.6 | 761,200 |
| 22/01 | 1,677 | 1,687 | 1,168 | 1,326 | -361 | -21.4 | 978,400 |
| 21/12 | 1,785 | 1,865 | 1,520 | 1,687 | -120 | -6.6 | 1,188,000 |
| 21/11 | 2,205 | 2,620 | 1,807 | 1,807 | -378 | -17.3 | 1,795,600 |
▶︎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