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
1,490
円
(16:53)
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) | 1,460 (23/06/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,928 (24/01/11) | 1,490 (24/04/25) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,493 | 1,496 | 1,490 | 1,490 | -3 | -0.2 | 1,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/5 | 1,624 | 1,625 | 1,603 | 1,617 | +25 | +1.6 | 4,200 |
| 4/4 | 1,591 | 1,604 | 1,585 | 1,592 | -6 | -0.4 | 3,000 |
| 4/3 | 1,597 | 1,599 | 1,597 | 1,598 | -6 | -0.4 | 1,300 |
| 4/2 | 1,625 | 1,625 | 1,600 | 1,604 | -22 | -1.4 | 1,700 |
| 4/1 | 1,640 | 1,640 | 1,620 | 1,626 | -10 | -0.6 | 1,600 |
| 3/29 | 1,645 | 1,650 | 1,636 | 1,636 | +4 | +0.3 | 1,900 |
| 3/28 | 1,631 | 1,646 | 1,631 | 1,632 | -6 | -0.4 | 3,100 |
| 3/27 | 1,631 | 1,648 | 1,631 | 1,638 | -3 | -0.2 | 3,000 |
| 3/26 | 1,620 | 1,645 | 1,620 | 1,641 | +14 | +0.9 | 1,300 |
| 3/25 | 1,636 | 1,636 | 1,613 | 1,627 | +12 | +0.7 | 2,600 |
| 3/22 | 1,642 | 1,642 | 1,615 | 1,615 | -28 | -1.7 | 2,400 |
| 3/21 | 1,614 | 1,643 | 1,609 | 1,643 | +38 | +2.4 | 3,500 |
| 3/19 | 1,610 | 1,614 | 1,576 | 1,605 | -3 | -0.2 | 2,100 |
| 3/18 | 1,605 | 1,619 | 1,600 | 1,608 | +1 | +0.1 | 1,600 |
| 3/15 | 1,598 | 1,626 | 1,595 | 1,607 | +9 | +0.6 | 2,400 |
| 3/14 | 1,594 | 1,598 | 1,573 | 1,598 | +4 | +0.3 | 3,500 |
▶︎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