！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,213 | 1,214 | 1,180 | 1,190 | -22 | -1.8 | 8,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 1,740 | 1,782 | 1,732 | 1,781 | +41 | +2.4 | 4,500 |
| 10/4 | 1,727 | 1,780 | 1,727 | 1,740 | +14 | +0.8 | 3,700 |
| 9/27 | 1,720 | 1,760 | 1,720 | 1,726 | +10 | +0.6 | 4,100 |
| 9/20 | 1,788 | 1,789 | 1,713 | 1,716 | -72 | -4.0 | 12,800 |
| 9/13 | 1,768 | 1,813 | 1,750 | 1,788 | +37 | +2.1 | 4,000 |
| 9/6 | 1,733 | 1,761 | 1,733 | 1,751 | +18 | +1.0 | 1,800 |
| 8/30 | 1,799 | 1,799 | 1,733 | 1,733 | -35 | -2.0 | 1,100 |
| 8/23 | 1,730 | 1,819 | 1,720 | 1,768 | +38 | +2.2 | 1,300 |
| 8/16 | 1,775 | 1,784 | 1,729 | 1,730 | -20 | -1.1 | 1,800 |
| 8/9 | 1,794 | 1,805 | 1,750 | 1,750 | -67 | -3.7 | 7,400 |
| 8/2 | 1,834 | 1,834 | 1,780 | 1,817 | +16 | +0.9 | 5,200 |
| 7/26 | 1,853 | 1,853 | 1,796 | 1,801 | -12 | -0.7 | 6,700 |
| 7/19 | 1,740 | 1,871 | 1,717 | 1,813 | -317 | -14.9 | 34,900 |
| 7/12 | 2,089 | 2,183 | 2,087 | 2,130 | +70 | +3.4 | 22,600 |
| 7/5 | 1,941 | 2,108 | 1,941 | 2,060 | +146 | +7.6 | 9,900 |
| 6/28 | 1,885 | 1,957 | 1,854 | 1,914 | +34 | +1.8 | 7,800 |
| 6/21 | 1,907 | 1,936 | 1,871 | 1,880 | -46 | -2.4 | 3,700 |
| 6/14 | 1,839 | 1,976 | 1,839 | 1,926 | +121 | +6.7 | 11,800 |
| 6/7 | 2,003 | 2,003 | 1,760 | 1,805 | -199 | -9.9 | 36,400 |
| 5/31 | 2,024 | 2,195 | 2,001 | 2,004 | -40 | -2.0 | 7,100 |
| 5/24 | 2,267 | 2,267 | 2,010 | 2,044 | -76 | -3.6 | 6,300 |
| 5/17 | 2,251 | 2,251 | 2,003 | 2,120 | -81 | -3.7 | 4,900 |
| 5/10 | 2,309 | 2,309 | 2,130 | 2,201 | -10 | -0.5 | 6,400 |
| 4/26 | 2,270 | 2,280 | 2,168 | 2,211 | -59 | -2.6 | 5,500 |
| 4/19 | 2,550 | 2,620 | 2,255 | 2,270 | -254 | -10.1 | 22,500 |
| 4/12 | 2,511 | 2,553 | 2,510 | 2,524 | +19 | +0.8 | 5,100 |
| 4/5 | 2,510 | 2,568 | 2,471 | 2,505 | -55 | -2.2 | 3,300 |
| 3/29 | 2,470 | 2,560 | 2,405 | 2,560 | +39 | +1.6 | 5,800 |
| 3/22 | 2,560 | 2,655 | 2,521 | 2,521 | ー | ー | 3,100 |
▶︎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
