4920東証S信用
業種 化学
日本色材工業研究所 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 |
---|---|
2,631 (23/10/02) | 1,407 (24/04/30) |
年初来高値 | 年初来安値 |
---|---|
1,928 (24/01/11) | 1,407 (24/04/30) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/6 | 1,573 | 1,573 | 1,512 | 1,512 | -28 | -1.8 | 600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/5 | 1,580 | 1,580 | 1,540 | 1,540 | -44 | -2.8 | 600 |
6/4 | 1,550 | 1,590 | 1,550 | 1,584 | +34 | +2.2 | 4,600 |
6/3 | 1,555 | 1,555 | 1,501 | 1,550 | 0 | 0.0 | 1,300 |
5/31 | 1,537 | 1,550 | 1,498 | 1,550 | +10 | +0.7 | 3,500 |
5/30 | 1,482 | 1,542 | 1,482 | 1,540 | +54 | +3.6 | 2,700 |
5/29 | 1,488 | 1,488 | 1,486 | 1,486 | -14 | -0.9 | 500 |
5/28 | 1,484 | 1,504 | 1,484 | 1,500 | +16 | +1.1 | 500 |
5/27 | 1,484 | 1,484 | 1,484 | 1,484 | 0 | 0.0 | 200 |
5/24 | 1,484 | 1,484 | 1,484 | 1,484 | -16 | -1.1 | 400 |
5/23 | 1,508 | 1,508 | 1,500 | 1,500 | 0 | 0.0 | 900 |
5/22 | 1,498 | 1,503 | 1,498 | 1,500 | +2 | +0.1 | 300 |
5/21 | 1,499 | 1,499 | 1,498 | 1,498 | 0 | 0.0 | 500 |
5/20 | 1,505 | 1,508 | 1,498 | 1,498 | -7 | -0.5 | 800 |
5/17 | 1,520 | 1,520 | 1,503 | 1,505 | +3 | +0.2 | 900 |
5/16 | 1,502 | 1,527 | 1,502 | 1,502 | 0 | 0.0 | 1,600 |
5/15 | 1,513 | 1,513 | 1,501 | 1,502 | -11 | -0.7 | 2,100 |
5/14 | 1,521 | 1,523 | 1,513 | 1,513 | -13 | -0.9 | 400 |
5/13 | 1,506 | 1,526 | 1,506 | 1,526 | +16 | +1.1 | 1,300 |
5/10 | 1,525 | 1,525 | 1,510 | 1,510 | -25 | -1.6 | 1,700 |
5/9 | 1,463 | 1,599 | 1,455 | 1,535 | +95 | +6.6 | 10,000 |
5/8 | 1,430 | 1,440 | 1,422 | 1,440 | +5 | +0.4 | 2,500 |
5/7 | 1,420 | 1,448 | 1,420 | 1,435 | +16 | +1.1 | 2,100 |
5/2 | 1,454 | 1,454 | 1,419 | 1,419 | -36 | -2.5 | 2,100 |
5/1 | 1,431 | 1,455 | 1,425 | 1,455 | +23 | +1.6 | 2,900 |
4/30 | 1,460 | 1,460 | 1,407 | 1,432 | -58 | -3.9 | 6,100 |
4/26 | 1,493 | 1,496 | 1,490 | 1,490 | -3 | -0.2 | 1,100 |
4/25 | 1,501 | 1,504 | 1,490 | 1,493 | -20 | -1.3 | 4,900 |
4/24 | 1,501 | 1,513 | 1,501 | 1,513 | +3 | +0.2 | 1,100 |
4/23 | 1,511 | 1,511 | 1,502 | 1,510 | -1 | -0.1 | 1,900 |
4/22 | 1,556 | 1,556 | 1,511 | 1,511 | -9 | -0.6 | 1,400 |
▶︎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