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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,520 | 1,520 | 1,503 | 1,505 | +3 | +0.2 | 900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/5 | 1,669 | 1,672 | 1,656 | 1,672 | +2 | +0.1 | 3,000 |
| 2/2 | 1,674 | 1,674 | 1,661 | 1,670 | +6 | +0.4 | 2,100 |
| 2/1 | 1,675 | 1,675 | 1,662 | 1,664 | -5 | -0.3 | 2,000 |
| 1/31 | 1,663 | 1,679 | 1,663 | 1,669 | +5 | +0.3 | 2,100 |
| 1/30 | 1,673 | 1,675 | 1,657 | 1,664 | -9 | -0.5 | 5,400 |
| 1/29 | 1,657 | 1,675 | 1,657 | 1,673 | +18 | +1.1 | 1,700 |
| 1/26 | 1,655 | 1,668 | 1,652 | 1,655 | 0 | 0.0 | 2,700 |
| 1/25 | 1,657 | 1,657 | 1,655 | 1,655 | 0 | 0.0 | 1,200 |
| 1/24 | 1,664 | 1,664 | 1,652 | 1,655 | -10 | -0.6 | 2,600 |
| 1/23 | 1,666 | 1,670 | 1,665 | 1,665 | -19 | -1.1 | 3,100 |
| 1/22 | 1,672 | 1,685 | 1,658 | 1,684 | +46 | +2.8 | 4,100 |
| 1/19 | 1,634 | 1,655 | 1,620 | 1,638 | +13 | +0.8 | 3,200 |
| 1/18 | 1,633 | 1,633 | 1,614 | 1,625 | -15 | -0.9 | 6,000 |
| 1/17 | 1,643 | 1,675 | 1,632 | 1,640 | -2 | -0.1 | 7,500 |
| 1/16 | 1,688 | 1,690 | 1,633 | 1,642 | -48 | -2.8 | 18,700 |
| 1/15 | 1,704 | 1,720 | 1,666 | 1,690 | -13 | -0.8 | 16,100 |
| 1/12 | 1,679 | 1,729 | 1,676 | 1,703 | -216 | -11.3 | 65,900 |
| 1/11 | 1,847 | 1,928 | 1,840 | 1,919 | +82 | +4.5 | 44,000 |
| 1/10 | 1,847 | 1,847 | 1,780 | 1,837 | -10 | -0.5 | 13,500 |
| 1/9 | 1,866 | 1,913 | 1,814 | 1,847 | -9 | -0.5 | 14,000 |
| 1/5 | 1,820 | 1,856 | 1,798 | 1,856 | +39 | +2.2 | 8,000 |
| 1/4 | 1,810 | 1,818 | 1,770 | 1,817 | +40 | +2.3 | 4,600 |
| 12/29 | 1,712 | 1,796 | 1,712 | 1,777 | +72 | +4.2 | 7,100 |
▶︎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