！決算発表予定日 2025/01/14
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 |
|---|---|
| 1,945 (24/07/12) | 1,160 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,945 (24/07/12) | 1,160 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,205 | 1,207 | 1,196 | 1,196 | -9 | -0.8 | 1,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 1,214 | 1,214 | 1,205 | 1,205 | -3 | -0.3 | 600 |
| 12/16 | 1,213 | 1,213 | 1,208 | 1,208 | -4 | -0.3 | 1,100 |
| 12/13 | 1,209 | 1,215 | 1,209 | 1,212 | +3 | +0.3 | 700 |
| 12/12 | 1,210 | 1,211 | 1,202 | 1,209 | +1 | +0.1 | 1,400 |
| 12/11 | 1,210 | 1,210 | 1,194 | 1,208 | +16 | +1.3 | 3,800 |
| 12/10 | 1,210 | 1,210 | 1,192 | 1,192 | -8 | -0.7 | 2,000 |
| 12/9 | 1,190 | 1,200 | 1,190 | 1,200 | +12 | +1.0 | 700 |
| 12/6 | 1,192 | 1,192 | 1,188 | 1,188 | -3 | -0.3 | 1,200 |
| 12/5 | 1,209 | 1,210 | 1,191 | 1,191 | -1 | -0.1 | 500 |
| 12/4 | 1,192 | 1,194 | 1,191 | 1,192 | 0 | 0.0 | 700 |
| 12/3 | 1,213 | 1,213 | 1,192 | 1,192 | 0 | 0.0 | 700 |
| 12/2 | 1,194 | 1,194 | 1,192 | 1,192 | -2 | -0.2 | 400 |
| 11/29 | 1,221 | 1,221 | 1,193 | 1,194 | -24 | -2.0 | 5,200 |
| 11/28 | 1,209 | 1,227 | 1,209 | 1,218 | +11 | +0.9 | 500 |
| 11/27 | 1,242 | 1,242 | 1,207 | 1,207 | -17 | -1.4 | 2,500 |
| 11/26 | 1,225 | 1,225 | 1,224 | 1,224 | +15 | +1.2 | 300 |
| 11/25 | 1,205 | 1,220 | 1,202 | 1,209 | +8 | +0.7 | 1,800 |
| 11/22 | 1,203 | 1,205 | 1,201 | 1,201 | 0 | 0.0 | 1,200 |
| 11/21 | 1,197 | 1,210 | 1,197 | 1,201 | +4 | +0.3 | 1,000 |
| 11/20 | 1,235 | 1,235 | 1,197 | 1,197 | -8 | -0.7 | 2,900 |
| 11/19 | 1,222 | 1,227 | 1,205 | 1,205 | -17 | -1.4 | 1,400 |
| 11/18 | 1,222 | 1,222 | 1,222 | 1,222 | -8 | -0.7 | 200 |
| 11/15 | 1,245 | 1,245 | 1,230 | 1,230 | -15 | -1.2 | 800 |
| 11/14 | 1,254 | 1,254 | 1,245 | 1,245 | -9 | -0.7 | 800 |
| 11/13 | 1,249 | 1,256 | 1,243 | 1,254 | -11 | -0.9 | 1,700 |
| 11/12 | 1,265 | 1,265 | 1,265 | 1,265 | +30 | +2.4 | 200 |
| 11/11 | 1,259 | 1,265 | 1,235 | 1,235 | -15 | -1.2 | 900 |
| 11/8 | 1,250 | 1,250 | 1,250 | 1,250 | -1 | -0.1 | 300 |
| 11/7 | 1,241 | 1,254 | 1,241 | 1,251 | -20 | -1.6 | 2,800 |
| 11/6 | 1,271 | 1,271 | 1,271 | 1,271 | -4 | -0.3 | 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
