！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) |
|---|---|---|---|---|---|---|---|
| 19/11 | 1,609 | 2,877 | 1,604 | 2,176 | +585 | +36.8 | 221,300 |
| 19/10 | 1,736 | 1,782 | 1,565 | 1,591 | -145 | -8.4 | 53,100 |
| 19/09 | 1,733 | 1,813 | 1,713 | 1,736 | +3 | +0.2 | 23,200 |
| 19/08 | 1,780 | 1,824 | 1,720 | 1,733 | -70 | -3.9 | 12,800 |
| 19/07 | 1,941 | 2,183 | 1,717 | 1,803 | -111 | -5.8 | 78,100 |
| 19/06 | 2,003 | 2,003 | 1,760 | 1,914 | -90 | -4.5 | 59,700 |
| 19/05 | 2,309 | 2,309 | 2,001 | 2,004 | -207 | -9.4 | 24,700 |
| 19/04 | 2,510 | 2,620 | 2,168 | 2,211 | -349 | -13.6 | 36,400 |
| 19/03 | 2,670 | 2,670 | 2,340 | 2,560 | -110 | -4.1 | 28,900 |
| 19/02 | 2,690 | 2,815 | 2,657 | 2,670 | -60 | -2.2 | 29,800 |
| 19/01 | 1,897 | 2,970 | 1,767 | 2,730 | +830 | +43.7 | 105,400 |
| 18/12 | 2,590 | 2,660 | 1,770 | 1,900 | -690 | -26.6 | 64,200 |
| 18/11 | 2,795 | 2,795 | 2,555 | 2,590 | -30 | -1.2 | 9,600 |
| 18/10 | 2,880 | 2,880 | 2,410 | 2,620 | -110 | -4.0 | 8,800 |
| 18/09 | 2,835 | 2,905 | 2,600 | 2,730 | -185 | -6.4 | 41,200 |
| 18/08 | 2,925 | 2,925 | 2,650 | 2,915 | +90 | +3.2 | 7,600 |
| 18/07 | 3,295 | 3,395 | 2,765 | 2,825 | -490 | -14.8 | 18,200 |
| 18/06 | 3,295 | 3,445 | 3,260 | 3,315 | +15 | +0.5 | 12,600 |
| 18/05 | 3,170 | 3,450 | 3,100 | 3,300 | +330 | +11.1 | 14,200 |
| 18/04 | 2,905 | 3,405 | 2,830 | 2,970 | +165 | +5.9 | 21,000 |
| 18/03 | 3,015 | 3,015 | 2,755 | 2,805 | -225 | -7.4 | 19,600 |
| 18/02 | 3,195 | 3,450 | 2,885 | 3,030 | -215 | -6.6 | 42,200 |
| 18/01 | 3,200 | 3,310 | 2,860 | 3,245 | +80 | +2.5 | 53,400 |
| 17/12 | 2,795 | 3,255 | 2,740 | 3,165 | +365 | +13.0 | 42,200 |
| 17/11 | 2,680 | 2,925 | 2,675 | 2,800 | +100 | +3.7 | 39,200 |
| 17/10 | 2,700 | 3,060 | 2,680 | 2,700 | -85 | -3.1 | 122,200 |
| 17/09 | 2,375 | 2,900 | 2,235 | 2,785 | +495 | +21.6 | 125,000 |
| 17/08 | 2,235 | 2,345 | 1,915 | 2,290 | +88 | +4.0 | 115,400 |
| 17/07 | 2,212 | 2,265 | 2,167 | 2,202 | +2 | +0.1 | 55,600 |
| 17/06 | 2,322 | 2,345 | 2,050 | 2,200 | -122 | -5.3 | 109,600 |
▶︎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
