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 |
|---|---|
| 2,734 (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 | 242,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,327 | 2,355 | 2,182 | 2,335 | -27 | -1.1 | 223,200 |
| 7/29 | 2,200 | 2,397 | 2,170 | 2,362 | +157 | +7.1 | 193,000 |
| 7/22 | 2,135 | 2,245 | 2,110 | 2,205 | +83 | +3.9 | 89,000 |
| 7/15 | 2,235 | 2,297 | 2,105 | 2,122 | -110 | -4.9 | 182,600 |
| 7/8 | 2,052 | 2,317 | 1,962 | 2,232 | +160 | +7.7 | 345,000 |
| 7/1 | 1,792 | 2,200 | 1,765 | 2,072 | +342 | +19.8 | 468,400 |
| 6/24 | 1,695 | 1,785 | 1,660 | 1,730 | +65 | +3.9 | 220,400 |
| 6/17 | 1,892 | 2,035 | 1,642 | 1,665 | -262 | -13.6 | 495,000 |
| 6/10 | 1,935 | 1,945 | 1,810 | 1,927 | -8 | -0.4 | 215,400 |
| 6/3 | 1,887 | 2,037 | 1,847 | 1,935 | +105 | +5.7 | 320,000 |
| 5/27 | 1,905 | 1,917 | 1,742 | 1,830 | -7 | -0.4 | 229,600 |
| 5/20 | 2,050 | 2,127 | 1,810 | 1,837 | -58 | -3.1 | 536,600 |
| 5/13 | 1,695 | 1,895 | 1,486 | 1,895 | +168 | +9.7 | 363,000 |
| 5/6 | 1,690 | 1,735 | 1,632 | 1,727 | +37 | +2.2 | 92,800 |
| 4/28 | 1,600 | 1,747 | 1,537 | 1,690 | +65 | +4.0 | 223,800 |
| 4/22 | 1,552 | 1,715 | 1,520 | 1,625 | +43 | +2.7 | 259,600 |
| 4/15 | 1,767 | 1,795 | 1,550 | 1,582 | -155 | -8.9 | 249,000 |
| 4/8 | 1,567 | 1,797 | 1,522 | 1,737 | +205 | +13.4 | 364,800 |
| 4/1 | 1,406 | 1,612 | 1,350 | 1,532 | +120 | +8.5 | 207,200 |
| 3/25 | 1,426 | 1,467 | 1,350 | 1,412 | +11 | +0.8 | 95,400 |
| 3/18 | 1,315 | 1,438 | 1,282 | 1,401 | +90 | +6.9 | 151,400 |
| 3/11 | 1,345 | 1,399 | 1,271 | 1,311 | -57 | -4.2 | 167,000 |
| 3/4 | 1,332 | 1,474 | 1,281 | 1,368 | +50 | +3.8 | 221,000 |
| 2/25 | 1,200 | 1,389 | 1,200 | 1,318 | +105 | +8.7 | 157,200 |
| 2/18 | 1,400 | 1,445 | 1,183 | 1,213 | -208 | -14.6 | 246,800 |
| 2/10 | 1,374 | 1,582 | 1,291 | 1,421 | +47 | +3.4 | 245,000 |
| 2/4 | 1,275 | 1,425 | 1,275 | 1,374 | +124 | +9.9 | 122,600 |
| 1/28 | 1,380 | 1,411 | 1,168 | 1,250 | -130 | -9.4 | 197,000 |
| 1/21 | 1,415 | 1,437 | 1,290 | 1,380 | -32 | -2.3 | 170,400 |
| 1/14 | 1,570 | 1,590 | 1,380 | 1,412 | -123 | -8.0 | 433,200 |
▶︎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
