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 |
|---|---|
| 2,734 (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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 3,100 | 3,410 | 3,065 | 3,225 | +200 | +6.6 | 1,464,400 |
| 6/4 | 3,005 | 3,275 | 2,900 | 3,025 | +100 | +3.4 | 1,733,000 |
| 5/28 | 2,750 | 3,240 | 2,565 | 2,925 | +95 | +3.4 | 2,055,800 |
| 5/21 | 2,525 | 3,135 | 2,430 | 2,830 | +585 | +26.1 | 3,189,000 |
| 5/14 | 2,067 | 2,245 | 1,885 | 2,245 | +160 | +7.7 | 380,200 |
| 5/7 | 1,955 | 2,115 | 1,950 | 2,085 | +150 | +7.8 | 174,000 |
| 4/30 | 2,012 | 2,012 | 1,862 | 1,935 | -42 | -2.1 | 171,200 |
| 4/23 | 1,975 | 2,002 | 1,855 | 1,977 | +10 | +0.5 | 182,400 |
| 4/16 | 2,100 | 2,165 | 1,950 | 1,967 | -98 | -4.8 | 442,200 |
| 4/9 | 1,985 | 2,092 | 1,897 | 2,065 | +100 | +5.1 | 376,200 |
| 4/2 | 1,802 | 2,105 | 1,665 | 1,965 | +185 | +10.4 | 674,000 |
| 3/26 | 1,820 | 1,887 | 1,755 | 1,780 | -40 | -2.2 | 163,200 |
| 3/19 | 1,777 | 1,845 | 1,737 | 1,820 | +38 | +2.1 | 209,000 |
| 3/12 | 1,612 | 1,797 | 1,555 | 1,782 | +175 | +10.9 | 283,400 |
| 3/5 | 1,650 | 1,707 | 1,600 | 1,607 | -58 | -3.5 | 244,800 |
| 2/26 | 1,782 | 1,795 | 1,615 | 1,665 | +28 | +1.7 | 420,600 |
| 2/19 | 1,747 | 1,747 | 1,545 | 1,637 | -45 | -2.7 | 468,600 |
| 2/12 | 1,800 | 1,922 | 1,605 | 1,682 | -170 | -9.2 | 365,400 |
| 2/5 | 1,725 | 1,875 | 1,710 | 1,852 | +92 | +5.2 | 148,200 |
| 1/29 | 1,900 | 1,907 | 1,707 | 1,760 | -125 | -6.6 | 138,600 |
| 1/22 | 1,682 | 1,930 | 1,667 | 1,885 | +175 | +10.2 | 220,000 |
| 1/15 | 1,855 | 1,877 | 1,660 | 1,710 | -162 | -8.7 | 246,600 |
| 1/8 | 1,605 | 1,930 | 1,572 | 1,872 | +270 | +16.9 | 338,400 |
| 12/30 | 1,707 | 1,712 | 1,600 | 1,602 | -98 | -5.8 | 77,000 |
| 12/25 | 1,587 | 1,745 | 1,520 | 1,700 | +88 | +5.5 | 348,600 |
| 12/18 | 1,582 | 1,760 | 1,475 | 1,612 | +62 | +4.0 | 516,000 |
| 12/11 | 1,710 | 1,737 | 1,530 | 1,550 | -182 | -10.5 | 271,200 |
| 12/4 | 1,752 | 1,870 | 1,610 | 1,732 | -8 | -0.5 | 482,600 |
| 11/27 | 1,902 | 2,030 | 1,700 | 1,740 | -122 | -6.6 | 683,800 |
| 11/20 | 1,915 | 1,957 | 1,607 | 1,862 | -18 | -1.0 | 720,600 |
▶︎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
