！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
(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 | 1,194 | -18 | -1.5 | 7,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,432 | 1,440 | 1,372 | 1,378 | -53 | -3.7 | 9,200 |
| 11/27 | 1,460 | 1,460 | 1,430 | 1,431 | -14 | -1.0 | 1,800 |
| 11/20 | 1,455 | 1,469 | 1,435 | 1,445 | +10 | +0.7 | 2,200 |
| 11/13 | 1,416 | 1,465 | 1,416 | 1,435 | +19 | +1.3 | 3,400 |
| 11/6 | 1,395 | 1,454 | 1,394 | 1,416 | +13 | +0.9 | 3,100 |
| 10/30 | 1,425 | 1,439 | 1,402 | 1,403 | -51 | -3.5 | 1,900 |
| 10/23 | 1,418 | 1,490 | 1,415 | 1,454 | +12 | +0.8 | 1,800 |
| 10/16 | 1,415 | 1,464 | 1,396 | 1,442 | +17 | +1.2 | 5,800 |
| 10/9 | 1,405 | 1,442 | 1,401 | 1,425 | -9 | -0.6 | 2,900 |
| 10/2 | 1,403 | 1,464 | 1,403 | 1,434 | +13 | +0.9 | 1,700 |
| 9/25 | 1,471 | 1,488 | 1,421 | 1,421 | -88 | -5.8 | 3,600 |
| 9/18 | 1,480 | 1,515 | 1,450 | 1,509 | +59 | +4.1 | 2,300 |
| 9/11 | 1,379 | 1,490 | 1,379 | 1,450 | +80 | +5.8 | 6,600 |
| 9/4 | 1,308 | 1,370 | 1,308 | 1,370 | +62 | +4.7 | 3,300 |
| 8/28 | 1,300 | 1,345 | 1,300 | 1,308 | +9 | +0.7 | 5,100 |
| 8/21 | 1,291 | 1,319 | 1,280 | 1,299 | +1 | +0.1 | 3,700 |
| 8/14 | 1,289 | 1,304 | 1,255 | 1,298 | +9 | +0.7 | 2,800 |
| 8/7 | 1,262 | 1,324 | 1,262 | 1,289 | -21 | -1.6 | 4,600 |
| 7/31 | 1,421 | 1,430 | 1,250 | 1,310 | -161 | -10.9 | 5,600 |
| 7/22 | 1,503 | 1,503 | 1,471 | 1,471 | -32 | -2.1 | 1,100 |
| 7/17 | 1,550 | 1,575 | 1,495 | 1,503 | -41 | -2.7 | 4,900 |
| 7/10 | 1,600 | 1,600 | 1,520 | 1,544 | -73 | -4.5 | 3,900 |
| 7/3 | 1,613 | 1,663 | 1,600 | 1,617 | +7 | +0.4 | 2,300 |
| 6/26 | 1,652 | 1,652 | 1,610 | 1,610 | -78 | -4.6 | 2,800 |
| 6/19 | 1,638 | 1,688 | 1,600 | 1,688 | +68 | +4.2 | 3,300 |
| 6/12 | 1,649 | 1,669 | 1,616 | 1,620 | -29 | -1.8 | 5,800 |
| 6/5 | 1,670 | 1,680 | 1,620 | 1,649 | -1 | -0.1 | 5,600 |
| 5/29 | 1,584 | 1,699 | 1,571 | 1,650 | +66 | +4.2 | 7,300 |
| 5/22 | 1,563 | 1,590 | 1,546 | 1,584 | +21 | +1.3 | 1,600 |
| 5/15 | 1,530 | 1,576 | 1,528 | 1,563 | +17 | +1.1 | 5,600 |
▶︎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
