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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,430 | 1,430 | 1,427 | 1,427 | -8 | -0.6 | 200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,598 | 1,598 | 1,594 | 1,594 | -6 | -0.4 | 1,300 |
| 3/12 | 1,541 | 1,600 | 1,537 | 1,600 | +59 | +3.8 | 2,700 |
| 3/11 | 1,560 | 1,561 | 1,522 | 1,541 | -35 | -2.2 | 3,000 |
| 3/8 | 1,583 | 1,583 | 1,552 | 1,576 | -12 | -0.8 | 1,900 |
| 3/7 | 1,590 | 1,604 | 1,585 | 1,588 | -3 | -0.2 | 2,600 |
| 3/6 | 1,593 | 1,607 | 1,590 | 1,591 | -34 | -2.1 | 2,900 |
| 3/5 | 1,627 | 1,643 | 1,592 | 1,625 | -5 | -0.3 | 4,100 |
| 3/4 | 1,641 | 1,652 | 1,629 | 1,630 | -20 | -1.2 | 2,800 |
| 3/1 | 1,658 | 1,662 | 1,650 | 1,650 | -8 | -0.5 | 1,800 |
| 2/29 | 1,629 | 1,658 | 1,629 | 1,658 | +17 | +1.0 | 2,100 |
| 2/28 | 1,603 | 1,659 | 1,601 | 1,641 | -50 | -3.0 | 10,300 |
| 2/27 | 1,703 | 1,710 | 1,691 | 1,691 | -12 | -0.7 | 7,300 |
| 2/26 | 1,707 | 1,708 | 1,700 | 1,703 | +4 | +0.2 | 2,400 |
| 2/22 | 1,699 | 1,705 | 1,690 | 1,699 | +10 | +0.6 | 3,500 |
| 2/21 | 1,671 | 1,695 | 1,671 | 1,689 | +9 | +0.5 | 3,000 |
| 2/20 | 1,690 | 1,697 | 1,660 | 1,680 | -5 | -0.3 | 2,900 |
| 2/19 | 1,677 | 1,696 | 1,675 | 1,685 | +6 | +0.4 | 2,300 |
| 2/16 | 1,676 | 1,689 | 1,676 | 1,679 | +3 | +0.2 | 2,900 |
| 2/15 | 1,651 | 1,677 | 1,650 | 1,676 | +22 | +1.3 | 2,400 |
| 2/14 | 1,671 | 1,676 | 1,651 | 1,654 | -22 | -1.3 | 3,500 |
| 2/13 | 1,699 | 1,699 | 1,670 | 1,676 | +13 | +0.8 | 2,400 |
| 2/9 | 1,679 | 1,689 | 1,662 | 1,663 | -14 | -0.8 | 1,600 |
| 2/8 | 1,686 | 1,694 | 1,671 | 1,677 | -8 | -0.5 | 2,000 |
| 2/7 | 1,680 | 1,704 | 1,680 | 1,685 | -1 | -0.1 | 6,400 |
| 2/6 | 1,670 | 1,688 | 1,668 | 1,686 | +14 | +0.8 | 1,900 |
▶︎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