！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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,253 | 1,300 | 1,253 | 1,272 | +32 | +2.6 | 13,500 |
| 6/25 | 1,226 | 1,270 | 1,226 | 1,240 | -16 | -1.3 | 16,000 |
| 6/18 | 1,300 | 1,300 | 1,225 | 1,256 | -56 | -4.3 | 17,500 |
| 6/11 | 1,330 | 1,400 | 1,299 | 1,312 | +1 | +0.1 | 28,800 |
| 6/4 | 1,149 | 1,312 | 1,138 | 1,311 | +179 | +15.8 | 52,700 |
| 5/28 | 1,190 | 1,190 | 1,100 | 1,132 | -77 | -6.4 | 66,400 |
| 5/21 | 1,166 | 1,436 | 1,151 | 1,209 | +44 | +3.8 | 80,500 |
| 5/14 | 1,193 | 1,218 | 1,159 | 1,165 | -23 | -1.9 | 14,800 |
| 5/7 | 1,201 | 1,201 | 1,188 | 1,188 | -13 | -1.1 | 6,600 |
| 4/30 | 1,190 | 1,211 | 1,185 | 1,201 | +19 | +1.6 | 3,900 |
| 4/23 | 1,228 | 1,230 | 1,182 | 1,182 | -47 | -3.8 | 19,600 |
| 4/16 | 1,250 | 1,250 | 1,221 | 1,229 | -16 | -1.3 | 19,500 |
| 4/9 | 1,239 | 1,305 | 1,235 | 1,245 | +2 | +0.2 | 20,000 |
| 4/2 | 1,261 | 1,275 | 1,239 | 1,243 | -18 | -1.4 | 18,300 |
| 3/26 | 1,263 | 1,275 | 1,248 | 1,261 | -2 | -0.2 | 27,900 |
| 3/19 | 1,276 | 1,290 | 1,250 | 1,263 | -13 | -1.0 | 23,100 |
| 3/12 | 1,302 | 1,325 | 1,258 | 1,276 | -23 | -1.8 | 18,900 |
| 3/5 | 1,317 | 1,338 | 1,280 | 1,299 | -19 | -1.4 | 16,300 |
| 2/26 | 1,360 | 1,398 | 1,313 | 1,318 | -44 | -3.2 | 22,500 |
| 2/19 | 1,356 | 1,370 | 1,344 | 1,362 | -1 | -0.1 | 11,700 |
| 2/12 | 1,356 | 1,378 | 1,349 | 1,363 | +20 | +1.5 | 8,300 |
| 2/5 | 1,347 | 1,354 | 1,325 | 1,343 | +10 | +0.8 | 14,000 |
| 1/29 | 1,338 | 1,348 | 1,328 | 1,333 | -8 | -0.6 | 3,600 |
| 1/22 | 1,313 | 1,341 | 1,313 | 1,341 | +13 | +1.0 | 3,700 |
| 1/15 | 1,291 | 1,329 | 1,291 | 1,328 | +37 | +2.9 | 3,400 |
| 1/8 | 1,286 | 1,324 | 1,280 | 1,291 | -24 | -1.8 | 8,900 |
| 12/30 | 1,314 | 1,339 | 1,279 | 1,315 | +1 | +0.1 | 6,600 |
| 12/25 | 1,399 | 1,399 | 1,300 | 1,314 | -85 | -6.1 | 12,100 |
| 12/18 | 1,400 | 1,419 | 1,390 | 1,399 | -20 | -1.4 | 4,400 |
| 12/11 | 1,400 | 1,423 | 1,377 | 1,419 | +41 | +3.0 | 3,400 |
▶︎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
