！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 | 6,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 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 |
| 10/6 | 2,416 | 2,631 | 2,277 | 2,299 | -98 | -4.1 | 198,200 |
| 9/29 | 2,326 | 2,469 | 2,280 | 2,397 | +72 | +3.1 | 54,400 |
| 9/22 | 2,322 | 2,365 | 2,228 | 2,325 | -1 | +0.0 | 32,600 |
| 9/15 | 2,222 | 2,388 | 2,065 | 2,326 | +146 | +6.7 | 91,000 |
| 9/8 | 1,939 | 2,192 | 1,935 | 2,180 | +263 | +13.7 | 59,100 |
| 9/1 | 1,972 | 2,045 | 1,814 | 1,917 | -52 | -2.6 | 108,700 |
| 8/25 | 2,076 | 2,090 | 1,963 | 1,969 | -106 | -5.1 | 46,200 |
| 8/18 | 2,108 | 2,219 | 1,984 | 2,075 | +15 | +0.7 | 41,400 |
| 8/10 | 2,181 | 2,205 | 2,020 | 2,060 | -154 | -7.0 | 24,800 |
| 8/4 | 2,225 | 2,289 | 2,069 | 2,214 | -23 | -1.0 | 61,100 |
| 7/28 | 2,280 | 2,377 | 2,141 | 2,237 | -93 | -4.0 | 45,100 |
| 7/21 | 2,185 | 2,589 | 2,182 | 2,330 | +57 | +2.5 | 196,600 |
| 7/14 | 1,975 | 2,290 | 1,868 | 2,273 | +322 | +16.5 | 353,900 |
| 7/7 | 1,812 | 2,079 | 1,730 | 1,951 | +141 | +7.8 | 64,900 |
| 6/30 | 1,611 | 1,840 | 1,592 | 1,810 | +185 | +11.4 | 46,000 |
| 6/23 | 1,707 | 1,707 | 1,595 | 1,625 | -77 | -4.5 | 17,000 |
| 6/16 | 1,549 | 1,723 | 1,549 | 1,702 | +167 | +10.9 | 31,700 |
| 6/9 | 1,540 | 1,547 | 1,460 | 1,535 | +9 | +0.6 | 27,100 |
| 6/2 | 1,615 | 1,650 | 1,526 | 1,526 | -104 | -6.4 | 15,800 |
| 5/26 | 1,653 | 1,675 | 1,618 | 1,630 | -38 | -2.3 | 17,500 |
| 5/19 | 1,561 | 1,716 | 1,559 | 1,668 | +107 | +6.9 | 24,600 |
| 5/12 | 1,750 | 1,750 | 1,560 | 1,561 | -191 | -10.9 | 55,600 |
| 5/2 | 1,773 | 1,811 | 1,705 | 1,752 | -15 | -0.9 | 20,300 |
| 4/28 | 1,760 | 1,800 | 1,716 | 1,767 | -8 | -0.5 | 20,400 |
| 4/21 | 1,810 | 1,876 | 1,713 | 1,775 | -35 | -1.9 | 55,700 |
| 4/14 | 1,796 | 2,198 | 1,670 | 1,810 | +74 | +4.3 | 333,700 |
| 4/7 | 1,485 | 1,955 | 1,485 | 1,736 | +278 | +19.1 | 223,300 |
| 3/31 | 1,470 | 1,498 | 1,402 | 1,458 | -12 | -0.8 | 22,000 |
▶︎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
