！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,758 | 1,818 | 1,737 | 1,742 | -19 | -1.1 | 338,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,697 | 1,790 | 1,677 | 1,761 | +104 | +6.3 | 411,600 |
| 4/19 | 1,750 | 1,763 | 1,633 | 1,657 | -131 | -7.3 | 474,700 |
| 4/12 | 1,805 | 1,855 | 1,761 | 1,788 | -14 | -0.8 | 304,500 |
| 4/5 | 1,878 | 1,890 | 1,728 | 1,802 | -76 | -4.1 | 595,500 |
| 3/29 | 1,850 | 1,990 | 1,792 | 1,878 | +21 | +1.1 | 632,600 |
| 3/22 | 1,835 | 1,960 | 1,835 | 1,857 | +23 | +1.3 | 552,600 |
| 3/15 | 1,800 | 1,881 | 1,725 | 1,834 | +7 | +0.4 | 651,700 |
| 3/8 | 1,888 | 1,908 | 1,776 | 1,827 | -60 | -3.2 | 1,014,600 |
| 3/1 | 2,058 | 2,094 | 1,877 | 1,887 | -146 | -7.2 | 869,300 |
| 2/22 | 2,065 | 2,172 | 2,000 | 2,033 | -41 | -2.0 | 318,800 |
| 2/16 | 2,170 | 2,209 | 2,004 | 2,074 | -224 | -9.8 | 1,003,600 |
| 2/9 | 2,470 | 2,489 | 2,243 | 2,298 | -172 | -7.0 | 565,900 |
| 2/2 | 2,439 | 2,513 | 2,408 | 2,470 | +31 | +1.3 | 157,500 |
| 1/26 | 2,436 | 2,499 | 2,405 | 2,439 | +16 | +0.7 | 143,600 |
| 1/19 | 2,443 | 2,510 | 2,351 | 2,423 | -20 | -0.8 | 270,800 |
| 1/12 | 2,410 | 2,485 | 2,402 | 2,443 | +41 | +1.7 | 229,600 |
| 1/5 | 2,557 | 2,559 | 2,401 | 2,402 | -55 | -2.2 | 108,100 |
| 12/29 | 2,449 | 2,468 | 2,384 | 2,457 | +34 | +1.4 | 274,100 |
| 12/22 | 2,296 | 2,496 | 2,270 | 2,423 | +131 | +5.7 | 530,800 |
| 12/15 | 2,385 | 2,424 | 2,268 | 2,292 | -88 | -3.7 | 537,500 |
| 12/8 | 2,549 | 2,622 | 2,376 | 2,380 | -137 | -5.4 | 637,800 |
| 12/1 | 2,700 | 2,734 | 2,516 | 2,517 | -173 | -6.4 | 774,300 |
| 11/24 | 2,680 | 2,875 | 2,664 | 2,690 | +41 | +1.6 | 565,000 |
| 11/17 | 2,708 | 2,817 | 2,551 | 2,649 | -259 | -8.9 | 1,434,100 |
| 11/10 | 2,890 | 2,977 | 2,844 | 2,908 | +60 | +2.1 | 691,500 |
| 11/2 | 2,805 | 2,863 | 2,733 | 2,848 | -27 | -0.9 | 1,000,300 |
| 10/27 | 2,954 | 2,954 | 2,736 | 2,875 | -45 | -1.5 | 598,500 |
| 10/20 | 2,963 | 3,070 | 2,877 | 2,920 | -85 | -2.8 | 433,800 |
| 10/13 | 3,130 | 3,230 | 2,994 | 3,005 | -45 | -1.5 | 452,100 |
| 10/6 | 2,938 | 3,075 | 2,845 | 3,050 | +88 | +3.0 | 830,700 |
▶︎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