！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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 1,509 | 1,549 | 1,509 | 1,549 | +40 | +2.7 | 1,200 |
| 6/21 | 1,502 | 1,509 | 1,474 | 1,509 | -18 | -1.2 | 1,800 |
| 6/20 | 1,527 | 1,527 | 1,510 | 1,527 | +17 | +1.1 | 900 |
| 6/19 | 1,556 | 1,556 | 1,500 | 1,510 | -47 | -3.0 | 4,200 |
| 6/18 | 1,531 | 1,557 | 1,521 | 1,557 | ー | ー | 2,800 |
| 6/17 | ー | ー | ー | 1,548 | ー | ー | 0 |
| 6/14 | 1,548 | 1,548 | 1,540 | 1,548 | +4 | +0.3 | 600 |
| 6/13 | 1,511 | 1,544 | 1,511 | 1,544 | +8 | +0.5 | 200 |
| 6/12 | 1,537 | 1,537 | 1,536 | 1,536 | -4 | -0.3 | 400 |
| 6/11 | 1,545 | 1,551 | 1,511 | 1,540 | -4 | -0.3 | 800 |
| 6/10 | 1,519 | 1,544 | 1,464 | 1,544 | +32 | +2.1 | 1,800 |
| 6/7 | 1,515 | 1,515 | 1,512 | 1,512 | 0 | 0.0 | 1,500 |
| 6/6 | 1,573 | 1,573 | 1,512 | 1,512 | -28 | -1.8 | 600 |
| 6/5 | 1,580 | 1,580 | 1,540 | 1,540 | -44 | -2.8 | 600 |
| 6/4 | 1,550 | 1,590 | 1,550 | 1,584 | +34 | +2.2 | 4,600 |
| 6/3 | 1,555 | 1,555 | 1,501 | 1,550 | 0 | 0.0 | 1,300 |
| 5/31 | 1,537 | 1,550 | 1,498 | 1,550 | +10 | +0.7 | 3,500 |
| 5/30 | 1,482 | 1,542 | 1,482 | 1,540 | +54 | +3.6 | 2,700 |
| 5/29 | 1,488 | 1,488 | 1,486 | 1,486 | -14 | -0.9 | 500 |
| 5/28 | 1,484 | 1,504 | 1,484 | 1,500 | +16 | +1.1 | 500 |
| 5/27 | 1,484 | 1,484 | 1,484 | 1,484 | 0 | 0.0 | 200 |
| 5/24 | 1,484 | 1,484 | 1,484 | 1,484 | -16 | -1.1 | 400 |
| 5/23 | 1,508 | 1,508 | 1,500 | 1,500 | 0 | 0.0 | 900 |
| 5/22 | 1,498 | 1,503 | 1,498 | 1,500 | +2 | +0.1 | 300 |
| 5/21 | 1,499 | 1,499 | 1,498 | 1,498 | 0 | 0.0 | 500 |
| 5/20 | 1,505 | 1,508 | 1,498 | 1,498 | -7 | -0.5 | 800 |
| 5/17 | 1,520 | 1,520 | 1,503 | 1,505 | +3 | +0.2 | 900 |
| 5/16 | 1,502 | 1,527 | 1,502 | 1,502 | 0 | 0.0 | 1,600 |
| 5/15 | 1,513 | 1,513 | 1,501 | 1,502 | -11 | -0.7 | 2,100 |
| 5/14 | 1,521 | 1,523 | 1,513 | 1,513 | -13 | -0.9 | 400 |
▶︎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
