！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 | 1,197 | -8 | -0.7 | 2,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,292 | 1,292 | 1,275 | 1,275 | +5 | +0.4 | 500 |
| 11/1 | 1,265 | 1,277 | 1,265 | 1,270 | +5 | +0.4 | 1,500 |
| 10/31 | 1,250 | 1,265 | 1,250 | 1,265 | +1 | +0.1 | 500 |
| 10/30 | 1,277 | 1,282 | 1,264 | 1,264 | -15 | -1.2 | 1,400 |
| 10/29 | 1,274 | 1,282 | 1,255 | 1,279 | +30 | +2.4 | 2,000 |
| 10/28 | 1,223 | 1,265 | 1,223 | 1,249 | +24 | +2.0 | 800 |
| 10/25 | 1,241 | 1,249 | 1,225 | 1,225 | -15 | -1.2 | 2,100 |
| 10/24 | 1,269 | 1,269 | 1,240 | 1,240 | -30 | -2.4 | 2,000 |
| 10/23 | 1,270 | 1,300 | 1,259 | 1,270 | +5 | +0.4 | 1,900 |
| 10/22 | 1,278 | 1,278 | 1,261 | 1,265 | -14 | -1.1 | 2,600 |
| 10/21 | 1,296 | 1,299 | 1,279 | 1,279 | -17 | -1.3 | 2,100 |
| 10/18 | 1,288 | 1,305 | 1,284 | 1,296 | +7 | +0.5 | 2,700 |
| 10/17 | 1,330 | 1,331 | 1,280 | 1,289 | -53 | -4.0 | 11,600 |
| 10/16 | 1,334 | 1,345 | 1,333 | 1,342 | +9 | +0.7 | 7,900 |
| 10/15 | 1,385 | 1,393 | 1,328 | 1,333 | -342 | -20.4 | 55,700 |
| 10/11 | 1,601 | 1,676 | 1,601 | 1,675 | +70 | +4.4 | 5,800 |
| 10/10 | 1,650 | 1,650 | 1,603 | 1,605 | -44 | -2.7 | 2,300 |
| 10/9 | 1,686 | 1,686 | 1,626 | 1,649 | -37 | -2.2 | 8,000 |
| 10/8 | 1,525 | 1,700 | 1,525 | 1,686 | +151 | +9.8 | 18,300 |
| 10/7 | 1,579 | 1,579 | 1,506 | 1,535 | -40 | -2.5 | 4,600 |
| 10/4 | 1,516 | 1,577 | 1,516 | 1,575 | +54 | +3.6 | 9,300 |
| 10/3 | 1,527 | 1,527 | 1,521 | 1,521 | -1 | -0.1 | 800 |
| 10/2 | 1,501 | 1,522 | 1,495 | 1,522 | +25 | +1.7 | 2,500 |
| 10/1 | 1,500 | 1,500 | 1,497 | 1,497 | -1 | -0.1 | 800 |
| 9/30 | 1,476 | 1,498 | 1,470 | 1,498 | +5 | +0.3 | 1,300 |
| 9/27 | 1,530 | 1,534 | 1,465 | 1,493 | -7 | -0.5 | 4,600 |
| 9/26 | 1,509 | 1,509 | 1,500 | 1,500 | -9 | -0.6 | 1,200 |
| 9/25 | 1,516 | 1,520 | 1,493 | 1,509 | +23 | +1.6 | 3,300 |
| 9/24 | 1,498 | 1,519 | 1,446 | 1,486 | -6 | -0.4 | 4,200 |
| 9/20 | 1,484 | 1,492 | 1,474 | 1,492 | +26 | +1.8 | 1,800 |
▶︎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
