！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
1,186
円
(10:11)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,195 | 1,195 | 1,180 | 1,194 | -3 | -0.3 | 3,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 1,655 | 1,691 | 1,648 | 1,676 | -19 | -1.1 | 7,900 |
| 12/25 | 1,731 | 1,762 | 1,640 | 1,695 | -33 | -1.9 | 7,000 |
| 12/22 | 1,750 | 1,783 | 1,705 | 1,728 | -23 | -1.3 | 6,400 |
| 12/21 | 1,727 | 1,815 | 1,717 | 1,751 | +51 | +3.0 | 9,100 |
| 12/20 | 1,660 | 1,700 | 1,660 | 1,700 | +34 | +2.0 | 4,600 |
| 12/19 | 1,713 | 1,713 | 1,640 | 1,666 | -13 | -0.8 | 7,100 |
| 12/18 | 1,653 | 1,679 | 1,650 | 1,679 | +8 | +0.5 | 2,700 |
| 12/15 | 1,639 | 1,675 | 1,639 | 1,671 | +9 | +0.5 | 4,200 |
| 12/14 | 1,717 | 1,717 | 1,641 | 1,662 | -44 | -2.6 | 5,800 |
| 12/13 | 1,681 | 1,706 | 1,681 | 1,706 | +11 | +0.7 | 3,600 |
| 12/12 | 1,711 | 1,733 | 1,695 | 1,695 | -25 | -1.5 | 4,200 |
| 12/11 | 1,730 | 1,730 | 1,705 | 1,720 | -15 | -0.9 | 3,700 |
| 12/8 | 1,751 | 1,761 | 1,720 | 1,735 | -41 | -2.3 | 5,500 |
| 12/7 | 1,774 | 1,792 | 1,752 | 1,776 | -2 | -0.1 | 5,300 |
| 12/6 | 1,808 | 1,808 | 1,777 | 1,778 | -27 | -1.5 | 3,900 |
| 12/5 | 1,857 | 1,858 | 1,802 | 1,805 | -45 | -2.4 | 5,700 |
| 12/4 | 1,936 | 1,936 | 1,828 | 1,850 | +125 | +7.3 | 30,700 |
| 12/1 | 1,761 | 1,761 | 1,725 | 1,725 | 0 | 0.0 | 1,600 |
| 11/30 | 1,738 | 1,740 | 1,696 | 1,725 | -24 | -1.4 | 6,700 |
| 11/29 | 1,762 | 1,770 | 1,745 | 1,749 | -18 | -1.0 | 4,600 |
| 11/28 | 1,783 | 1,810 | 1,756 | 1,767 | -6 | -0.3 | 3,800 |
| 11/27 | 1,802 | 1,823 | 1,742 | 1,773 | -29 | -1.6 | 14,200 |
| 11/24 | 1,850 | 1,850 | 1,800 | 1,802 | -51 | -2.8 | 11,100 |
| 11/22 | 1,832 | 1,865 | 1,830 | 1,853 | +36 | +2.0 | 17,100 |
| 11/21 | 1,711 | 1,845 | 1,711 | 1,817 | +108 | +6.3 | 18,500 |
| 11/20 | 1,680 | 1,709 | 1,680 | 1,709 | +56 | +3.4 | 5,300 |
| 11/17 | 1,613 | 1,667 | 1,613 | 1,653 | +23 | +1.4 | 5,000 |
| 11/16 | 1,669 | 1,679 | 1,624 | 1,630 | -39 | -2.3 | 4,600 |
| 11/15 | 1,673 | 1,700 | 1,660 | 1,669 | -3 | -0.2 | 4,000 |
| 11/14 | 1,708 | 1,708 | 1,651 | 1,672 | -43 | -2.5 | 9,100 |
▶︎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
