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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,460 | 1,460 | 1,407 | 1,419 | -71 | -4.8 | 13,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,460 | 1,460 | 1,407 | 1,419 | -71 | -4.8 | 11,100 |
| 4/26 | 1,556 | 1,556 | 1,490 | 1,490 | -30 | -2.0 | 10,400 |
| 4/19 | 1,597 | 1,597 | 1,510 | 1,520 | -84 | -5.2 | 12,800 |
| 4/12 | 1,620 | 1,684 | 1,578 | 1,604 | -13 | -0.8 | 41,100 |
| 4/5 | 1,640 | 1,640 | 1,585 | 1,617 | -19 | -1.2 | 11,800 |
| 3/29 | 1,636 | 1,650 | 1,613 | 1,636 | +21 | +1.3 | 11,900 |
| 3/22 | 1,605 | 1,643 | 1,576 | 1,615 | +8 | +0.5 | 9,600 |
| 3/15 | 1,560 | 1,626 | 1,522 | 1,607 | +31 | +2.0 | 12,900 |
| 3/8 | 1,641 | 1,652 | 1,552 | 1,576 | -74 | -4.5 | 14,300 |
| 3/1 | 1,707 | 1,710 | 1,601 | 1,650 | -49 | -2.9 | 23,900 |
| 2/22 | 1,677 | 1,705 | 1,660 | 1,699 | +20 | +1.2 | 11,700 |
| 2/16 | 1,699 | 1,699 | 1,650 | 1,679 | +16 | +1.0 | 11,200 |
| 2/9 | 1,669 | 1,704 | 1,656 | 1,663 | -7 | -0.4 | 14,900 |
| 2/2 | 1,657 | 1,679 | 1,657 | 1,670 | +15 | +0.9 | 13,300 |
| 1/26 | 1,672 | 1,685 | 1,652 | 1,655 | +17 | +1.0 | 13,700 |
| 1/19 | 1,704 | 1,720 | 1,614 | 1,638 | -65 | -3.8 | 51,500 |
| 1/12 | 1,866 | 1,928 | 1,676 | 1,703 | -153 | -8.2 | 137,400 |
| 1/5 | 1,810 | 1,856 | 1,770 | 1,856 | +79 | +4.5 | 12,600 |
| 12/29 | 1,731 | 1,796 | 1,640 | 1,777 | +49 | +2.8 | 27,000 |
| 12/22 | 1,653 | 1,815 | 1,640 | 1,728 | +57 | +3.4 | 29,900 |
| 12/15 | 1,730 | 1,733 | 1,639 | 1,671 | -64 | -3.7 | 21,500 |
| 12/8 | 1,936 | 1,936 | 1,720 | 1,735 | +10 | +0.6 | 51,100 |
| 12/1 | 1,802 | 1,823 | 1,696 | 1,725 | -77 | -4.3 | 30,900 |
| 11/24 | 1,680 | 1,865 | 1,680 | 1,802 | +149 | +9.0 | 52,000 |
| 11/17 | 1,732 | 1,733 | 1,613 | 1,653 | -79 | -4.6 | 27,000 |
| 11/10 | 1,804 | 1,804 | 1,682 | 1,732 | +8 | +0.5 | 42,000 |
| 11/2 | 1,602 | 1,775 | 1,580 | 1,724 | +91 | +5.6 | 45,300 |
| 10/27 | 1,665 | 1,683 | 1,520 | 1,633 | -59 | -3.5 | 74,400 |
| 10/20 | 1,821 | 1,907 | 1,620 | 1,692 | -168 | -9.0 | 157,800 |
| 10/13 | 1,954 | 2,097 | 1,843 | 1,860 | -439 | -19.1 | 489,100 |
▶︎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