！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) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,430 | 1,466 | 1,430 | 1,466 | +21 | +1.5 | 2,100 |
| 9/18 | 1,431 | 1,445 | 1,420 | 1,445 | +14 | +1.0 | 2,200 |
| 9/17 | 1,440 | 1,457 | 1,431 | 1,431 | -4 | -0.3 | 1,200 |
| 9/13 | 1,435 | 1,435 | 1,435 | 1,435 | 0 | 0.0 | 100 |
| 9/12 | 1,444 | 1,454 | 1,430 | 1,435 | -3 | -0.2 | 2,700 |
| 9/11 | 1,463 | 1,465 | 1,438 | 1,438 | -27 | -1.8 | 1,900 |
| 9/10 | 1,470 | 1,478 | 1,458 | 1,465 | -4 | -0.3 | 800 |
| 9/9 | 1,392 | 1,469 | 1,392 | 1,469 | +47 | +3.3 | 1,800 |
| 9/6 | 1,481 | 1,482 | 1,384 | 1,422 | -59 | -4.0 | 3,300 |
| 9/5 | 1,472 | 1,481 | 1,451 | 1,481 | +6 | +0.4 | 1,100 |
| 9/4 | 1,490 | 1,490 | 1,451 | 1,475 | -28 | -1.9 | 1,900 |
| 9/3 | 1,514 | 1,516 | 1,503 | 1,503 | +6 | +0.4 | 800 |
| 9/2 | 1,504 | 1,504 | 1,465 | 1,497 | -5 | -0.3 | 1,300 |
| 8/30 | 1,515 | 1,528 | 1,501 | 1,502 | -18 | -1.2 | 600 |
| 8/29 | 1,500 | 1,520 | 1,500 | 1,520 | +10 | +0.7 | 600 |
| 8/28 | 1,501 | 1,528 | 1,500 | 1,510 | +10 | +0.7 | 1,400 |
| 8/27 | 1,500 | 1,505 | 1,497 | 1,500 | +20 | +1.4 | 900 |
| 8/26 | 1,511 | 1,516 | 1,480 | 1,480 | -34 | -2.3 | 900 |
| 8/23 | 1,513 | 1,520 | 1,495 | 1,514 | -12 | -0.8 | 500 |
| 8/22 | 1,555 | 1,555 | 1,526 | 1,526 | -9 | -0.6 | 5,100 |
| 8/21 | 1,550 | 1,550 | 1,534 | 1,535 | -14 | -0.9 | 900 |
| 8/20 | 1,530 | 1,579 | 1,529 | 1,549 | +19 | +1.2 | 3,900 |
| 8/19 | 1,560 | 1,560 | 1,530 | 1,530 | -30 | -1.9 | 1,400 |
| 8/16 | 1,519 | 1,563 | 1,476 | 1,560 | +46 | +3.0 | 3,100 |
| 8/15 | 1,488 | 1,528 | 1,475 | 1,514 | +54 | +3.7 | 6,400 |
| 8/14 | 1,490 | 1,490 | 1,443 | 1,460 | -35 | -2.3 | 2,500 |
| 8/13 | 1,358 | 1,495 | 1,358 | 1,495 | +137 | +10.1 | 5,600 |
| 8/9 | 1,364 | 1,381 | 1,351 | 1,358 | +24 | +1.8 | 2,400 |
| 8/8 | 1,313 | 1,334 | 1,301 | 1,334 | +51 | +4.0 | 2,400 |
| 8/7 | 1,180 | 1,371 | 1,180 | 1,283 | +13 | +1.0 | 25,100 |
▶︎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
