！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) |
|---|---|---|---|---|---|---|---|
| 3/24 | 1,510 | 1,549 | 1,422 | 1,470 | -31 | -2.1 | 28,300 |
| 3/17 | 1,460 | 1,700 | 1,406 | 1,501 | +101 | +7.2 | 244,300 |
| 3/10 | 1,337 | 1,430 | 1,281 | 1,400 | +63 | +4.7 | 22,900 |
| 3/3 | 1,321 | 1,353 | 1,302 | 1,337 | -33 | -2.4 | 7,700 |
| 2/24 | 1,285 | 1,380 | 1,285 | 1,370 | +59 | +4.5 | 12,000 |
| 2/17 | 1,243 | 1,350 | 1,202 | 1,311 | +68 | +5.5 | 17,800 |
| 2/10 | 1,321 | 1,363 | 1,236 | 1,243 | -68 | -5.2 | 12,200 |
| 2/3 | 1,429 | 1,429 | 1,311 | 1,311 | -95 | -6.8 | 12,700 |
| 1/27 | 1,354 | 1,456 | 1,311 | 1,406 | +56 | +4.2 | 32,100 |
| 1/20 | 1,221 | 1,350 | 1,220 | 1,350 | +105 | +8.4 | 20,400 |
| 1/13 | 1,194 | 1,278 | 1,178 | 1,245 | +47 | +3.9 | 18,400 |
| 1/6 | 1,187 | 1,226 | 1,171 | 1,198 | +11 | +0.9 | 4,000 |
| 12/30 | 1,145 | 1,187 | 1,141 | 1,187 | +35 | +3.0 | 5,600 |
| 12/23 | 1,136 | 1,179 | 1,132 | 1,152 | +2 | +0.2 | 6,900 |
| 12/16 | 1,149 | 1,184 | 1,100 | 1,150 | +1 | +0.1 | 11,000 |
| 12/9 | 1,147 | 1,149 | 1,122 | 1,149 | +14 | +1.2 | 2,800 |
| 12/2 | 1,110 | 1,150 | 1,110 | 1,135 | +26 | +2.3 | 5,700 |
| 11/25 | 1,118 | 1,145 | 1,080 | 1,109 | +3 | +0.3 | 6,900 |
| 11/18 | 1,111 | 1,115 | 1,085 | 1,106 | -3 | -0.3 | 5,200 |
| 11/11 | 1,083 | 1,287 | 1,083 | 1,109 | +26 | +2.4 | 23,100 |
| 11/4 | 1,134 | 1,134 | 1,070 | 1,083 | -51 | -4.5 | 6,900 |
| 10/28 | 1,204 | 1,204 | 1,100 | 1,134 | -70 | -5.8 | 8,700 |
| 10/21 | 1,120 | 1,276 | 1,057 | 1,204 | +79 | +7.0 | 26,600 |
| 10/14 | 1,090 | 1,180 | 1,090 | 1,125 | +35 | +3.2 | 9,300 |
| 10/7 | 1,071 | 1,299 | 1,061 | 1,090 | -11 | -1.0 | 34,800 |
| 9/30 | 1,108 | 1,170 | 1,044 | 1,101 | -19 | -1.7 | 13,300 |
| 9/22 | 1,074 | 1,173 | 1,062 | 1,120 | +47 | +4.4 | 23,500 |
| 9/16 | 1,086 | 1,131 | 1,000 | 1,073 | +17 | +1.6 | 30,600 |
| 9/9 | 985 | 1,331 | 980 | 1,056 | +93 | +9.7 | 186,600 |
| 9/2 | 1,105 | 1,148 | 945 | 963 | -189 | -16.4 | 39,100 |
▶︎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
