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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,508 | 1,508 | 1,500 | 1,500 | 0 | 0.0 | 900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 1,536 | 1,536 | 1,520 | 1,520 | -29 | -1.9 | 600 |
| 4/18 | 1,516 | 1,549 | 1,510 | 1,549 | +33 | +2.2 | 1,100 |
| 4/17 | 1,536 | 1,536 | 1,516 | 1,516 | -29 | -1.9 | 1,000 |
| 4/16 | 1,551 | 1,551 | 1,518 | 1,545 | -35 | -2.2 | 6,000 |
| 4/15 | 1,597 | 1,597 | 1,578 | 1,580 | -24 | -1.5 | 4,100 |
| 4/12 | 1,648 | 1,677 | 1,578 | 1,604 | -74 | -4.4 | 18,600 |
| 4/11 | 1,596 | 1,684 | 1,596 | 1,678 | +72 | +4.5 | 12,800 |
| 4/10 | 1,612 | 1,615 | 1,606 | 1,606 | -6 | -0.4 | 4,300 |
| 4/9 | 1,644 | 1,644 | 1,607 | 1,612 | -8 | -0.5 | 3,300 |
| 4/8 | 1,620 | 1,620 | 1,602 | 1,620 | +3 | +0.2 | 2,100 |
▶︎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