！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
1,186
円
(10:11)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,195 | 1,195 | 1,180 | 1,183 | -14 | -1.2 | 3,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,732 | 1,733 | 1,699 | 1,715 | -17 | -1.0 | 4,300 |
| 11/10 | 1,727 | 1,735 | 1,698 | 1,732 | +10 | +0.6 | 5,200 |
| 11/9 | 1,692 | 1,732 | 1,692 | 1,722 | +30 | +1.8 | 4,600 |
| 11/8 | 1,779 | 1,779 | 1,682 | 1,692 | -87 | -4.9 | 12,500 |
| 11/7 | 1,780 | 1,797 | 1,740 | 1,779 | +9 | +0.5 | 7,100 |
| 11/6 | 1,804 | 1,804 | 1,754 | 1,770 | +46 | +2.7 | 12,600 |
| 11/2 | 1,724 | 1,775 | 1,690 | 1,724 | +33 | +2.0 | 15,600 |
| 11/1 | 1,660 | 1,694 | 1,660 | 1,691 | +44 | +2.7 | 5,200 |
| 10/31 | 1,611 | 1,654 | 1,600 | 1,647 | +22 | +1.4 | 11,000 |
| 10/30 | 1,602 | 1,625 | 1,580 | 1,625 | -8 | -0.5 | 13,500 |
| 10/27 | 1,596 | 1,659 | 1,591 | 1,633 | +37 | +2.3 | 11,300 |
| 10/26 | 1,600 | 1,610 | 1,543 | 1,596 | -21 | -1.3 | 8,600 |
| 10/25 | 1,632 | 1,662 | 1,612 | 1,617 | -18 | -1.1 | 9,200 |
| 10/24 | 1,622 | 1,656 | 1,520 | 1,635 | +1 | +0.1 | 33,300 |
| 10/23 | 1,665 | 1,683 | 1,626 | 1,634 | -58 | -3.4 | 12,000 |
| 10/20 | 1,690 | 1,700 | 1,620 | 1,692 | -19 | -1.1 | 22,100 |
| 10/19 | 1,766 | 1,799 | 1,670 | 1,711 | -58 | -3.3 | 28,000 |
| 10/18 | 1,767 | 1,800 | 1,731 | 1,769 | -31 | -1.7 | 30,900 |
| 10/17 | 1,867 | 1,899 | 1,800 | 1,800 | -60 | -3.2 | 34,900 |
| 10/16 | 1,821 | 1,907 | 1,785 | 1,860 | 0 | 0.0 | 41,900 |
| 10/13 | 1,919 | 2,020 | 1,843 | 1,860 | -99 | -5.1 | 96,600 |
| 10/12 | 1,970 | 2,013 | 1,918 | 1,959 | -6 | -0.3 | 78,100 |
| 10/11 | 2,091 | 2,097 | 1,956 | 1,965 | -104 | -5.0 | 91,800 |
| 10/10 | 1,954 | 2,082 | 1,912 | 2,069 | -230 | -10.0 | 222,600 |
| 10/6 | 2,500 | 2,500 | 2,296 | 2,299 | -293 | -11.3 | 101,700 |
| 10/5 | 2,459 | 2,592 | 2,408 | 2,592 | +191 | +8.0 | 32,100 |
| 10/4 | 2,323 | 2,480 | 2,277 | 2,401 | 0 | 0.0 | 16,500 |
| 10/3 | 2,478 | 2,513 | 2,369 | 2,401 | -111 | -4.4 | 15,500 |
| 10/2 | 2,416 | 2,631 | 2,416 | 2,512 | +115 | +4.8 | 32,400 |
| 9/29 | 2,395 | 2,402 | 2,313 | 2,397 | +10 | +0.4 | 8,100 |
▶︎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
