！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,213 | 1,214 | 1,196 | 1,197 | -15 | -1.2 | 4,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,190 | 1,215 | 1,190 | 1,212 | +24 | +2.0 | 8,600 |
| 12/6 | 1,194 | 1,213 | 1,188 | 1,188 | -6 | -0.5 | 3,500 |
| 11/29 | 1,205 | 1,242 | 1,193 | 1,194 | -7 | -0.6 | 10,300 |
| 11/22 | 1,222 | 1,235 | 1,197 | 1,201 | -29 | -2.4 | 6,700 |
| 11/15 | 1,259 | 1,265 | 1,230 | 1,230 | -20 | -1.6 | 4,400 |
| 11/8 | 1,292 | 1,292 | 1,241 | 1,250 | -20 | -1.6 | 4,000 |
| 11/1 | 1,223 | 1,282 | 1,223 | 1,270 | +45 | +3.7 | 6,200 |
| 10/25 | 1,296 | 1,300 | 1,225 | 1,225 | -71 | -5.5 | 10,700 |
| 10/18 | 1,385 | 1,393 | 1,280 | 1,296 | -379 | -22.6 | 77,900 |
| 10/11 | 1,579 | 1,700 | 1,506 | 1,675 | +100 | +6.4 | 39,000 |
| 10/4 | 1,476 | 1,577 | 1,470 | 1,575 | +82 | +5.5 | 14,700 |
| 9/27 | 1,498 | 1,534 | 1,446 | 1,493 | +1 | +0.1 | 13,300 |
| 9/20 | 1,440 | 1,492 | 1,420 | 1,492 | +57 | +4.0 | 7,300 |
| 9/13 | 1,392 | 1,478 | 1,392 | 1,435 | +13 | +0.9 | 7,300 |
| 9/6 | 1,504 | 1,516 | 1,384 | 1,422 | -80 | -5.3 | 8,400 |
| 8/30 | 1,511 | 1,528 | 1,480 | 1,502 | -12 | -0.8 | 4,400 |
| 8/23 | 1,560 | 1,579 | 1,495 | 1,514 | -46 | -3.0 | 11,800 |
| 8/16 | 1,358 | 1,563 | 1,358 | 1,560 | +202 | +14.9 | 17,600 |
| 8/9 | 1,450 | 1,450 | 1,160 | 1,358 | -202 | -13.0 | 58,000 |
| 8/2 | 1,730 | 1,743 | 1,550 | 1,560 | -170 | -9.8 | 34,700 |
| 7/26 | 1,715 | 1,832 | 1,715 | 1,730 | +26 | +1.5 | 29,400 |
| 7/19 | 1,731 | 1,768 | 1,701 | 1,704 | -81 | -4.5 | 34,200 |
| 7/12 | 1,570 | 1,945 | 1,560 | 1,785 | +215 | +13.7 | 138,700 |
| 7/5 | 1,539 | 1,580 | 1,539 | 1,570 | +13 | +0.8 | 8,500 |
| 6/28 | 1,509 | 1,569 | 1,509 | 1,557 | +48 | +3.2 | 5,800 |
| 6/21 | 1,531 | 1,557 | 1,474 | 1,509 | -39 | -2.5 | 9,700 |
| 6/14 | 1,519 | 1,551 | 1,464 | 1,548 | +36 | +2.4 | 3,800 |
| 6/7 | 1,555 | 1,590 | 1,501 | 1,512 | -38 | -2.5 | 8,600 |
| 5/31 | 1,484 | 1,550 | 1,482 | 1,550 | +66 | +4.5 | 7,400 |
| 5/24 | 1,505 | 1,508 | 1,484 | 1,484 | -21 | -1.4 | 2,900 |
▶︎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
