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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,431 | 1,455 | 1,419 | 1,419 | -13 | -0.9 | 7,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,640 | 1,684 | 1,407 | 1,432 | -204 | -12.5 | 82,200 |
| 24/03 | 1,658 | 1,662 | 1,522 | 1,636 | -22 | -1.3 | 50,500 |
| 24/02 | 1,675 | 1,710 | 1,601 | 1,658 | -11 | -0.7 | 64,000 |
| 24/01 | 1,810 | 1,928 | 1,614 | 1,669 | -108 | -6.1 | 224,400 |
| 23/12 | 1,761 | 1,936 | 1,639 | 1,777 | +52 | +3.0 | 131,100 |
| 23/11 | 1,660 | 1,865 | 1,613 | 1,725 | +78 | +4.7 | 171,100 |
| 23/10 | 2,416 | 2,631 | 1,520 | 1,647 | -750 | -31.3 | 944,000 |
| 23/09 | 1,966 | 2,469 | 1,900 | 2,397 | +450 | +23.1 | 244,100 |
| 23/08 | 2,093 | 2,289 | 1,814 | 1,947 | -123 | -5.9 | 246,400 |
| 23/07 | 1,812 | 2,589 | 1,730 | 2,070 | +260 | +14.4 | 689,300 |
| 23/06 | 1,617 | 1,840 | 1,460 | 1,810 | +194 | +12.0 | 133,000 |
| 23/05 | 1,773 | 1,811 | 1,559 | 1,616 | -151 | -8.6 | 122,600 |
| 23/04 | 1,485 | 2,198 | 1,485 | 1,767 | +309 | +21.2 | 633,100 |
| 23/03 | 1,327 | 1,700 | 1,281 | 1,458 | +131 | +9.9 | 319,800 |
| 23/02 | 1,396 | 1,396 | 1,202 | 1,327 | -61 | -4.4 | 53,100 |
| 23/01 | 1,187 | 1,456 | 1,171 | 1,388 | +201 | +16.9 | 81,900 |
| 22/12 | 1,135 | 1,187 | 1,100 | 1,187 | +52 | +4.6 | 29,400 |
| 22/11 | 1,132 | 1,287 | 1,070 | 1,135 | +1 | +0.1 | 44,200 |
| 22/10 | 1,071 | 1,299 | 1,057 | 1,134 | +33 | +3.0 | 79,900 |
| 22/09 | 1,060 | 1,331 | 945 | 1,101 | +29 | +2.7 | 276,300 |
| 22/08 | 916 | 1,379 | 890 | 1,072 | +156 | +17.0 | 391,400 |
| 22/07 | 1,033 | 1,059 | 885 | 916 | -117 | -11.3 | 27,300 |
| 22/06 | 1,012 | 1,094 | 940 | 1,033 | +40 | +4.0 | 26,700 |
| 22/05 | 890 | 1,036 | 864 | 993 | +113 | +12.8 | 44,100 |
| 22/04 | 834 | 886 | 820 | 880 | +45 | +5.4 | 17,300 |
| 22/03 | 816 | 840 | 781 | 835 | +15 | +1.8 | 30,300 |
| 22/02 | 861 | 890 | 814 | 820 | -41 | -4.8 | 36,000 |
| 22/01 | 865 | 894 | 830 | 861 | +21 | +2.5 | 45,900 |
| 21/12 | 1,030 | 1,050 | 800 | 840 | -190 | -18.5 | 134,700 |
| 21/11 | 1,130 | 1,198 | 1,024 | 1,030 | -100 | -8.9 | 29,900 |
▶︎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