日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本色材工業研究所(4920)の株価時系列情報

日本色材工業研究所(4920)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/08 1,100 1,115 1,085 1,115 600
2026/06/05 1,101 1,101 1,100 1,100 400
2026/06/04 1,100 1,115 1,085 1,102 2,600
2026/06/03 1,159 1,159 1,150 1,150 200
2026/06/02 1,179 1,181 1,160 1,160 500
2026/06/01 1,156 1,180 1,155 1,180 500
2026/05/29 1,165 1,165 1,159 1,159 500
2026/05/28 1,124 1,160 1,124 1,160 1,600
2026/05/27 1,130 1,154 1,130 1,154 500
2026/05/26 1,140 1,144 1,133 1,134 1,700
2026/05/25 1,106 1,110 1,105 1,110 700
2026/05/22 1,106 1,110 1,106 1,106 500
2026/05/21 1,134 1,134 1,106 1,106 400
2026/05/20 1,136 1,136 1,104 1,104 400
2026/05/19 1,106 1,106 1,106 1,106 700
2026/05/18 1,105 1,135 1,105 1,106 500
2026/05/15 1,127 1,127 1,105 1,105 2,100
2026/05/14 1,144 1,144 1,115 1,116 1,200
2026/05/13 1,151 1,151 1,114 1,144 1,300
2026/05/12 1,152 1,153 1,152 1,152 600
2026/05/11 1,169 1,169 1,152 1,152 400
2026/05/08 1,160 1,160 1,151 1,151 600
2026/05/07 1,163 1,167 1,161 1,161 500
2026/05/01 1,165 1,165 1,151 1,163 500
2026/04/30 1,159 1,159 1,151 1,151 1,600
2026/04/28 1,158 1,159 1,157 1,159 500
2026/04/27 1,156 1,158 1,156 1,157 700
2026/04/24 1,158 1,158 1,156 1,156 900
2026/04/23 1,167 1,167 1,158 1,158 500
2026/04/22 1,167 1,167 1,167 1,167 200
2026/04/21 1,178 1,189 1,160 1,167 1,700
2026/04/20 1,178 1,185 1,178 1,178 1,000
2026/04/17 1,161 1,172 1,161 1,172 300
2026/04/16 1,186 1,186 1,156 1,165 2,400
2026/04/15 1,218 1,218 1,161 1,189 5,500
2026/04/14 1,162 1,287 1,162 1,199 30,100
2026/04/13 1,093 1,100 1,091 1,100 800
2026/04/10 1,063 1,063 1,063 1,063 200
2026/04/09 1,093 1,093 1,093 1,093 300
2026/04/08 1,085 1,111 1,085 1,110 1,900
2026/04/07 1,066 1,076 1,066 1,076 200
2026/04/06 1,061 1,110 1,061 1,074 900
2026/04/03 1,078 1,123 1,063 1,089 2,000
2026/03/27 1,026 1,050 1,025 1,035 2,000
2026/03/26 1,034 1,034 1,031 1,031 900
2026/03/25 1,026 1,033 1,026 1,033 600
2026/03/24 1,021 1,035 1,020 1,020 4,300
2026/03/23 1,035 1,035 1,020 1,024 3,700
2026/03/19 1,057 1,057 1,045 1,051 2,600
2026/03/18 1,056 1,083 1,056 1,061 1,000
2026/03/17 1,059 1,059 1,054 1,054 200
2026/03/16 1,051 1,055 1,049 1,055 3,100
2026/03/13 1,051 1,052 1,051 1,051 2,400
2026/03/12 1,065 1,065 1,055 1,055 2,200
2026/03/11 1,068 1,083 1,064 1,067 2,300
2026/03/10 1,051 1,064 1,051 1,064 4,200
2026/03/09 1,058 1,067 1,040 1,051 5,100
2026/03/06 1,087 1,094 1,083 1,088 2,100
2026/03/05 1,086 1,105 1,086 1,096 3,800
2026/03/04 1,106 1,106 1,044 1,050 6,900
2026/03/03 1,178 1,178 1,146 1,146 2,200
2026/03/02 1,185 1,185 1,178 1,178 1,100
2026/02/27 1,197 1,197 1,183 1,187 1,900
2026/02/26 1,199 1,199 1,168 1,183 6,300
2026/02/25 1,238 1,265 1,238 1,265 4,700
2026/02/24 1,240 1,244 1,234 1,238 4,900
2026/02/20 1,238 1,244 1,238 1,240 2,200
2026/02/19 1,249 1,249 1,240 1,245 1,600
2026/02/18 1,245 1,246 1,231 1,246 1,000
2026/02/17 1,235 1,247 1,221 1,246 700
2026/02/16 1,230 1,235 1,230 1,235 600
2026/02/13 1,220 1,235 1,220 1,222 2,400
2026/02/12 1,223 1,225 1,220 1,225 1,000
2026/02/10 1,210 1,216 1,210 1,215 1,200
2026/02/09 1,209 1,224 1,208 1,211 1,900
2026/02/06 1,204 1,210 1,199 1,209 1,700
2026/02/05 1,205 1,207 1,193 1,196 1,200
2026/02/04 1,207 1,207 1,193 1,196 2,300
2026/02/03 1,214 1,214 1,201 1,201 1,000
2026/02/02 1,209 1,209 1,200 1,200 500
2026/01/30 1,208 1,208 1,200 1,200 400
2026/01/29 1,198 1,198 1,195 1,195 800
2026/01/28 1,198 1,200 1,198 1,198 900
2026/01/27 1,197 1,200 1,197 1,198 600
2026/01/26 1,200 1,201 1,197 1,197 1,300
2026/01/23 1,208 1,210 1,191 1,198 1,000
2026/01/22 1,210 1,213 1,199 1,199 1,200
2026/01/21 1,216 1,220 1,207 1,210 3,400
2026/01/20 1,224 1,226 1,215 1,216 2,000
2026/01/19 1,206 1,218 1,206 1,215 700
2026/01/16 1,226 1,230 1,200 1,206 2,100
2026/01/15 1,211 1,222 1,210 1,213 2,000
2026/01/14 1,200 1,220 1,200 1,220 3,600
2026/01/13 1,190 1,200 1,185 1,200 2,300
2026/01/09 1,184 1,189 1,184 1,186 1,300
2026/01/08 1,186 1,186 1,184 1,184 1,300
2026/01/07 1,177 1,181 1,177 1,177 2,100
2026/01/06 1,183 1,183 1,161 1,177 1,000
2026/01/05 1,149 1,170 1,149 1,170 1,700

このページの先頭へ