！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) |
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 | 1,180 | 1,186 | -8 | -0.7 | 19,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/05 | 1,027 | 1,057 | 997 | 1,000 | -25 | -2.4 | 9,600 |
| 07/04 | 1,025 | 1,125 | 1,025 | 1,025 | -50 | -4.7 | 6,400 |
| 07/03 | 1,050 | 1,197 | 1,047 | 1,075 | +25 | +2.4 | 7,200 |
| 07/02 | 1,212 | 1,212 | 1,027 | 1,050 | -150 | -12.5 | 13,600 |
| 07/01 | 1,197 | 1,235 | 1,175 | 1,200 | -27 | -2.2 | 7,600 |
| 06/12 | 1,212 | 1,237 | 1,105 | 1,227 | +27 | +2.3 | 27,200 |
| 06/11 | 1,217 | 1,237 | 1,127 | 1,200 | +23 | +2.0 | 30,800 |
| 06/10 | 1,125 | 1,212 | 1,100 | 1,177 | +22 | +1.9 | 34,000 |
| 06/09 | 1,150 | 1,165 | 1,125 | 1,155 | +48 | +4.3 | 15,200 |
| 06/08 | 1,062 | 1,182 | 1,045 | 1,107 | +37 | +3.5 | 16,400 |
| 06/07 | 1,000 | 1,080 | 1,000 | 1,070 | +45 | +4.4 | 21,600 |
| 06/06 | 1,072 | 1,090 | 910 | 1,025 | -42 | -3.9 | 15,600 |
| 06/05 | 1,075 | 1,090 | 1,065 | 1,067 | 0 | 0.0 | 8,800 |
| 06/04 | 1,192 | 1,200 | 1,067 | 1,067 | -135 | -11.2 | 21,200 |
| 06/03 | 1,197 | 1,215 | 1,122 | 1,202 | +2 | +0.2 | 19,600 |
| 06/02 | 1,335 | 1,335 | 1,197 | 1,200 | -127 | -9.6 | 60,000 |
| 06/01 | 1,247 | 1,375 | 1,237 | 1,327 | +77 | +6.2 | 70,400 |
| 05/12 | 1,230 | 1,252 | 1,222 | 1,250 | +23 | +1.9 | 69,200 |
| 05/11 | 1,192 | 1,257 | 1,192 | 1,227 | +30 | +2.5 | 51,200 |
| 05/10 | 1,225 | 1,230 | 1,197 | 1,197 | -30 | -2.4 | 16,400 |
| 05/09 | 1,217 | 1,262 | 1,217 | 1,227 | 0 | 0.0 | 14,400 |
| 05/08 | 1,250 | 1,275 | 1,207 | 1,227 | -23 | -1.8 | 27,200 |
| 05/07 | 1,200 | 1,285 | 1,192 | 1,250 | +50 | +4.2 | 28,000 |
| 05/06 | 1,150 | 1,255 | 1,150 | 1,200 | +25 | +2.1 | 14,000 |
| 05/05 | 1,207 | 1,225 | 1,100 | 1,175 | -20 | -1.7 | 14,800 |
| 05/04 | 1,200 | 1,212 | 1,135 | 1,195 | -5 | -0.4 | 11,200 |
| 05/03 | 1,287 | 1,325 | 1,197 | 1,200 | -75 | -5.9 | 42,400 |
| 05/02 | 1,300 | 1,412 | 1,272 | 1,275 | -32 | -2.5 | 48,400 |
| 05/01 | 1,275 | 1,455 | 1,210 | 1,307 | +32 | +2.5 | 66,000 |
| 04/12 | 952 | 1,550 | 900 | 1,275 | +338 | +36.1 | 146,000 |
▶︎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
