！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) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,220 | 1,328 | 1,190 | 1,270 | +110 | +9.5 | 9,400 |
| 8/5 | 1,450 | 1,450 | 1,160 | 1,160 | -400 | -25.6 | 18,700 |
| 8/2 | 1,583 | 1,620 | 1,550 | 1,560 | -143 | -8.4 | 26,000 |
| 8/1 | 1,716 | 1,740 | 1,703 | 1,703 | -18 | -1.1 | 1,700 |
| 7/31 | 1,720 | 1,740 | 1,716 | 1,721 | +1 | +0.1 | 4,300 |
| 7/30 | 1,732 | 1,743 | 1,720 | 1,720 | -15 | -0.9 | 1,200 |
| 7/29 | 1,730 | 1,736 | 1,720 | 1,735 | +5 | +0.3 | 1,500 |
| 7/26 | 1,765 | 1,770 | 1,730 | 1,730 | -18 | -1.0 | 1,500 |
| 7/25 | 1,832 | 1,832 | 1,718 | 1,748 | -74 | -4.1 | 8,300 |
| 7/24 | 1,749 | 1,822 | 1,744 | 1,822 | +69 | +3.9 | 6,800 |
| 7/23 | 1,751 | 1,788 | 1,750 | 1,753 | +23 | +1.3 | 7,100 |
| 7/22 | 1,715 | 1,740 | 1,715 | 1,730 | +26 | +1.5 | 5,700 |
| 7/19 | 1,731 | 1,736 | 1,701 | 1,704 | -31 | -1.8 | 6,200 |
| 7/18 | 1,739 | 1,752 | 1,731 | 1,735 | -16 | -0.9 | 3,200 |
| 7/17 | 1,748 | 1,768 | 1,731 | 1,751 | +3 | +0.2 | 5,600 |
| 7/16 | 1,731 | 1,753 | 1,712 | 1,748 | -37 | -2.1 | 19,200 |
| 7/12 | 1,810 | 1,945 | 1,759 | 1,785 | +135 | +8.2 | 120,000 |
| 7/11 | 1,585 | 1,650 | 1,585 | 1,650 | +65 | +4.1 | 11,700 |
| 7/10 | 1,560 | 1,590 | 1,560 | 1,585 | +13 | +0.8 | 3,600 |
| 7/9 | 1,566 | 1,583 | 1,560 | 1,572 | -11 | -0.7 | 1,200 |
| 7/8 | 1,570 | 1,583 | 1,566 | 1,583 | +13 | +0.8 | 2,200 |
| 7/5 | 1,577 | 1,580 | 1,570 | 1,570 | +10 | +0.6 | 1,000 |
| 7/4 | 1,561 | 1,570 | 1,560 | 1,560 | -1 | -0.1 | 1,200 |
| 7/3 | 1,564 | 1,575 | 1,561 | 1,561 | -4 | -0.3 | 1,500 |
| 7/2 | 1,564 | 1,565 | 1,560 | 1,565 | +15 | +1.0 | 1,100 |
| 7/1 | 1,539 | 1,560 | 1,539 | 1,550 | -7 | -0.5 | 3,700 |
| 6/28 | 1,540 | 1,569 | 1,540 | 1,557 | +17 | +1.1 | 1,900 |
| 6/27 | 1,520 | 1,544 | 1,520 | 1,540 | +20 | +1.3 | 1,800 |
| 6/26 | 1,525 | 1,525 | 1,515 | 1,520 | -5 | -0.3 | 700 |
| 6/25 | 1,545 | 1,545 | 1,525 | 1,525 | -24 | -1.6 | 200 |
▶︎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
