！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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 840 | 860 | 830 | 850 | -11 | -1.3 | 4,800 |
| 1/21 | 884 | 884 | 840 | 861 | +13 | +1.5 | 16,200 |
| 1/14 | 859 | 878 | 847 | 848 | -11 | -1.3 | 10,900 |
| 1/7 | 865 | 894 | 841 | 859 | +19 | +2.3 | 13,200 |
| 12/30 | 891 | 891 | 800 | 840 | -56 | -6.3 | 63,200 |
| 12/24 | 989 | 989 | 880 | 896 | -93 | -9.4 | 40,700 |
| 12/17 | 1,001 | 1,001 | 985 | 989 | -12 | -1.2 | 15,700 |
| 12/10 | 1,003 | 1,050 | 987 | 1,001 | -4 | -0.4 | 8,300 |
| 12/3 | 1,024 | 1,081 | 1,000 | 1,005 | -47 | -4.5 | 11,200 |
| 11/26 | 1,074 | 1,094 | 1,052 | 1,052 | -21 | -2.0 | 5,400 |
| 11/19 | 1,120 | 1,120 | 1,066 | 1,073 | -46 | -4.1 | 10,300 |
| 11/12 | 1,129 | 1,142 | 1,117 | 1,119 | -17 | -1.5 | 3,100 |
| 11/5 | 1,130 | 1,198 | 1,120 | 1,136 | +6 | +0.5 | 6,700 |
| 10/29 | 1,150 | 1,152 | 1,130 | 1,130 | 0 | 0.0 | 6,500 |
| 10/22 | 1,190 | 1,192 | 1,080 | 1,130 | -55 | -4.6 | 33,900 |
| 10/15 | 1,203 | 1,227 | 1,151 | 1,185 | -23 | -1.9 | 9,200 |
| 10/8 | 1,217 | 1,235 | 1,180 | 1,208 | +8 | +0.7 | 9,600 |
| 10/1 | 1,118 | 1,217 | 1,118 | 1,200 | +81 | +7.2 | 10,900 |
| 9/24 | 1,120 | 1,149 | 1,112 | 1,119 | -3 | -0.3 | 7,100 |
| 9/17 | 1,200 | 1,200 | 1,122 | 1,122 | -64 | -5.4 | 13,200 |
| 9/10 | 1,180 | 1,205 | 1,166 | 1,186 | +12 | +1.0 | 5,100 |
| 9/3 | 1,171 | 1,230 | 1,170 | 1,174 | +2 | +0.2 | 6,300 |
| 8/27 | 1,182 | 1,182 | 1,125 | 1,172 | +43 | +3.8 | 5,000 |
| 8/20 | 1,158 | 1,177 | 1,122 | 1,129 | -33 | -2.8 | 5,800 |
| 8/13 | 1,181 | 1,183 | 1,150 | 1,162 | -6 | -0.5 | 4,500 |
| 8/6 | 1,196 | 1,210 | 1,136 | 1,168 | +2 | +0.2 | 4,200 |
| 7/30 | 1,175 | 1,210 | 1,153 | 1,166 | -8 | -0.7 | 13,200 |
| 7/21 | 1,271 | 1,273 | 1,129 | 1,174 | -115 | -8.9 | 25,600 |
| 7/16 | 1,306 | 1,325 | 1,266 | 1,289 | +2 | +0.2 | 13,400 |
| 7/9 | 1,288 | 1,310 | 1,268 | 1,287 | +15 | +1.2 | 15,200 |
▶︎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
