4933東証P信用
業種 化学
Ｉ－ｎｅ 株価時系列データ
PTS
2,201.8
円
取引時間外
(15:07)
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 |
|---|---|
| 2,734 (23/11/29) | 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,180 | 2,230 | 2,165 | 2,200 | +52 | +2.4 | 121,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,990 | 2,165 | 1,940 | 2,148 | +110 | +5.4 | 500,000 |
| 11/15 | 1,892 | 2,051 | 1,752 | 2,038 | -2 | -0.1 | 1,047,000 |
| 11/8 | 2,063 | 2,136 | 2,002 | 2,040 | -59 | -2.8 | 359,100 |
| 11/1 | 1,922 | 2,277 | 1,906 | 2,099 | +156 | +8.0 | 838,500 |
| 10/25 | 1,728 | 2,038 | 1,636 | 1,943 | +231 | +13.5 | 897,400 |
| 10/18 | 1,841 | 1,880 | 1,683 | 1,712 | -89 | -4.9 | 199,300 |
| 10/11 | 1,882 | 1,884 | 1,748 | 1,801 | -81 | -4.3 | 241,900 |
| 10/4 | 1,827 | 1,921 | 1,809 | 1,882 | -18 | -1.0 | 177,800 |
| 9/27 | 1,840 | 1,933 | 1,782 | 1,900 | +38 | +2.0 | 247,900 |
| 9/20 | 1,884 | 1,930 | 1,803 | 1,862 | -13 | -0.7 | 182,100 |
| 9/13 | 1,700 | 1,887 | 1,694 | 1,875 | +129 | +7.4 | 245,500 |
| 9/6 | 1,800 | 1,830 | 1,701 | 1,746 | -58 | -3.2 | 389,200 |
| 8/30 | 1,906 | 1,988 | 1,781 | 1,804 | -80 | -4.3 | 321,300 |
| 8/23 | 1,896 | 1,931 | 1,805 | 1,884 | -26 | -1.4 | 256,000 |
| 8/16 | 1,744 | 1,910 | 1,733 | 1,910 | +466 | +32.3 | 543,300 |
| 8/9 | 1,437 | 1,499 | 1,280 | 1,444 | -63 | -4.2 | 579,400 |
| 8/2 | 1,738 | 1,804 | 1,504 | 1,507 | -194 | -11.4 | 501,500 |
| 7/26 | 1,645 | 1,718 | 1,557 | 1,701 | +56 | +3.4 | 254,500 |
| 7/19 | 1,730 | 1,796 | 1,645 | 1,645 | -82 | -4.8 | 328,000 |
| 7/12 | 1,643 | 1,759 | 1,636 | 1,727 | +84 | +5.1 | 294,700 |
| 7/5 | 1,724 | 1,730 | 1,592 | 1,643 | -81 | -4.7 | 294,400 |
| 6/28 | 1,795 | 1,820 | 1,714 | 1,724 | -31 | -1.8 | 238,800 |
| 6/21 | 1,707 | 1,787 | 1,672 | 1,755 | +8 | +0.5 | 301,000 |
| 6/14 | 1,665 | 1,747 | 1,588 | 1,747 | +82 | +4.9 | 286,200 |
| 6/7 | 1,611 | 1,720 | 1,584 | 1,665 | +66 | +4.1 | 496,700 |
| 5/31 | 1,489 | 1,610 | 1,432 | 1,599 | +114 | +7.7 | 467,900 |
| 5/24 | 1,590 | 1,641 | 1,425 | 1,485 | -113 | -7.1 | 822,900 |
| 5/17 | 1,682 | 1,749 | 1,585 | 1,598 | -314 | -16.4 | 1,207,800 |
| 5/10 | 1,782 | 1,914 | 1,780 | 1,912 | +170 | +9.8 | 542,700 |
| 5/2 | 1,758 | 1,818 | 1,737 | 1,742 | -19 | -1.1 | 239,100 |
▶︎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
