！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,194 | 1,215 | 1,188 | 1,197 | +3 | +0.3 | 18,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,195 | 1,235 | 1,080 | 1,130 | -87 | -7.2 | 61,000 |
| 21/09 | 1,200 | 1,217 | 1,112 | 1,217 | +19 | +1.6 | 36,500 |
| 21/08 | 1,196 | 1,230 | 1,122 | 1,198 | +32 | +2.7 | 23,800 |
| 21/07 | 1,280 | 1,325 | 1,129 | 1,166 | -119 | -9.3 | 73,500 |
| 21/06 | 1,160 | 1,400 | 1,148 | 1,285 | +136 | +11.8 | 118,000 |
| 21/05 | 1,201 | 1,436 | 1,100 | 1,149 | -52 | -4.3 | 172,700 |
| 21/04 | 1,260 | 1,305 | 1,182 | 1,201 | -63 | -5.0 | 73,100 |
| 21/03 | 1,317 | 1,338 | 1,248 | 1,264 | -54 | -4.1 | 94,400 |
| 21/02 | 1,347 | 1,398 | 1,313 | 1,318 | -15 | -1.1 | 56,500 |
| 21/01 | 1,286 | 1,348 | 1,280 | 1,333 | +18 | +1.4 | 19,600 |
| 20/12 | 1,415 | 1,430 | 1,279 | 1,315 | -105 | -7.4 | 32,700 |
| 20/11 | 1,395 | 1,469 | 1,394 | 1,420 | +17 | +1.2 | 13,500 |
| 20/10 | 1,464 | 1,490 | 1,396 | 1,403 | -40 | -2.8 | 12,800 |
| 20/09 | 1,320 | 1,515 | 1,315 | 1,443 | +93 | +6.9 | 15,800 |
| 20/08 | 1,262 | 1,350 | 1,255 | 1,350 | +40 | +3.1 | 17,500 |
| 20/07 | 1,608 | 1,663 | 1,250 | 1,310 | -298 | -18.5 | 16,700 |
| 20/06 | 1,670 | 1,688 | 1,600 | 1,608 | -42 | -2.6 | 18,600 |
| 20/05 | 1,570 | 1,699 | 1,522 | 1,650 | +96 | +6.2 | 16,300 |
| 20/04 | 1,550 | 1,830 | 1,495 | 1,554 | -36 | -2.3 | 22,200 |
| 20/03 | 1,831 | 2,050 | 1,261 | 1,590 | -336 | -17.5 | 29,600 |
| 20/02 | 2,400 | 2,470 | 1,924 | 1,926 | -501 | -20.6 | 22,900 |
| 20/01 | 2,791 | 2,791 | 2,378 | 2,427 | -363 | -13.0 | 43,700 |
| 19/12 | 2,226 | 2,868 | 2,161 | 2,790 | +614 | +28.2 | 136,300 |
▶︎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
