！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 | 1,183 | -29 | -2.4 | 7,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,574 | 1,574 | 1,522 | 1,546 | -1 | -0.1 | 1,200 |
| 5/1 | 1,500 | 1,660 | 1,495 | 1,547 | +47 | +3.1 | 4,200 |
| 4/24 | 1,582 | 1,582 | 1,500 | 1,500 | -82 | -5.2 | 4,900 |
| 4/17 | 1,720 | 1,726 | 1,571 | 1,582 | -18 | -1.1 | 5,200 |
| 4/10 | 1,520 | 1,830 | 1,507 | 1,600 | +21 | +1.3 | 6,500 |
| 4/3 | 1,649 | 1,649 | 1,500 | 1,579 | -1 | -0.1 | 3,100 |
| 3/27 | 1,709 | 1,709 | 1,524 | 1,580 | +5 | +0.3 | 5,600 |
| 3/19 | 1,596 | 1,599 | 1,430 | 1,575 | +81 | +5.4 | 4,000 |
| 3/13 | 1,800 | 1,816 | 1,261 | 1,494 | -375 | -20.1 | 14,400 |
| 3/6 | 1,831 | 2,050 | 1,831 | 1,869 | -57 | -3.0 | 4,500 |
| 2/28 | 2,249 | 2,249 | 1,924 | 1,926 | -349 | -15.3 | 8,200 |
| 2/21 | 2,319 | 2,349 | 2,257 | 2,275 | -35 | -1.5 | 5,800 |
| 2/14 | 2,380 | 2,401 | 2,310 | 2,310 | -70 | -2.9 | 5,500 |
| 2/7 | 2,400 | 2,470 | 2,353 | 2,380 | -47 | -1.9 | 3,400 |
| 1/31 | 2,429 | 2,448 | 2,378 | 2,427 | -23 | -0.9 | 6,500 |
| 1/24 | 2,499 | 2,544 | 2,450 | 2,450 | -61 | -2.4 | 6,300 |
| 1/17 | 2,612 | 2,612 | 2,490 | 2,511 | -101 | -3.9 | 14,000 |
| 1/10 | 2,791 | 2,791 | 2,562 | 2,612 | -178 | -6.4 | 16,900 |
| 12/30 | 2,718 | 2,822 | 2,718 | 2,790 | +59 | +2.2 | 7,700 |
| 12/27 | 2,361 | 2,868 | 2,320 | 2,731 | +370 | +15.7 | 86,100 |
| 12/20 | 2,366 | 2,407 | 2,320 | 2,361 | -8 | -0.3 | 6,400 |
| 12/13 | 2,379 | 2,465 | 2,321 | 2,369 | -11 | -0.5 | 13,200 |
| 12/6 | 2,226 | 2,463 | 2,161 | 2,380 | +204 | +9.4 | 22,900 |
| 11/29 | 2,436 | 2,455 | 2,135 | 2,176 | -210 | -8.8 | 28,100 |
| 11/22 | 2,600 | 2,877 | 2,351 | 2,386 | +276 | +13.1 | 131,500 |
| 11/15 | 1,630 | 2,110 | 1,621 | 2,110 | +490 | +30.3 | 56,200 |
| 11/8 | 1,610 | 1,634 | 1,604 | 1,620 | +10 | +0.6 | 4,700 |
| 11/1 | 1,574 | 1,624 | 1,570 | 1,610 | +40 | +2.6 | 5,800 |
| 10/25 | 1,576 | 1,586 | 1,568 | 1,570 | -2 | -0.1 | 9,900 |
| 10/18 | 1,748 | 1,748 | 1,565 | 1,572 | -209 | -11.7 | 30,500 |
▶︎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
