4539東証S信用
業種 医薬品
日本ケミファ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,112 (23/06/26) | 1,550 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,700 (24/03/26) | 1,556 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,569 | 1,580 | 1,567 | 1,580 | +13 | +0.8 | 2,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 1,568 | 1,574 | 1,567 | 1,567 | +1 | +0.1 | 900 |
| 6/12 | 1,578 | 1,578 | 1,565 | 1,566 | -12 | -0.8 | 800 |
| 6/11 | 1,578 | 1,583 | 1,570 | 1,578 | +14 | +0.9 | 1,900 |
| 6/10 | 1,565 | 1,583 | 1,564 | 1,564 | -18 | -1.1 | 3,600 |
| 6/7 | 1,563 | 1,583 | 1,563 | 1,582 | 0 | 0.0 | 1,100 |
| 6/6 | 1,563 | 1,582 | 1,563 | 1,582 | +17 | +1.1 | 900 |
| 6/5 | 1,573 | 1,593 | 1,559 | 1,565 | -6 | -0.4 | 5,100 |
| 6/4 | 1,556 | 1,571 | 1,556 | 1,571 | +6 | +0.4 | 1,600 |
| 6/3 | 1,572 | 1,576 | 1,556 | 1,565 | 0 | 0.0 | 1,800 |
| 5/31 | 1,564 | 1,571 | 1,557 | 1,565 | +9 | +0.6 | 1,800 |
| 5/30 | 1,565 | 1,565 | 1,556 | 1,556 | -6 | -0.4 | 3,400 |
| 5/29 | 1,573 | 1,573 | 1,562 | 1,562 | -18 | -1.1 | 1,500 |
| 5/28 | 1,581 | 1,581 | 1,566 | 1,580 | -1 | -0.1 | 2,100 |
| 5/27 | 1,592 | 1,592 | 1,563 | 1,581 | +6 | +0.4 | 4,200 |
| 5/24 | 1,559 | 1,575 | 1,559 | 1,575 | +3 | +0.2 | 1,200 |
| 5/23 | 1,567 | 1,572 | 1,567 | 1,572 | +5 | +0.3 | 1,700 |
| 5/22 | 1,568 | 1,568 | 1,559 | 1,567 | -1 | -0.1 | 1,000 |
| 5/21 | 1,570 | 1,575 | 1,559 | 1,568 | +6 | +0.4 | 5,000 |
| 5/20 | 1,575 | 1,576 | 1,562 | 1,562 | -4 | -0.3 | 3,000 |
| 5/17 | 1,568 | 1,568 | 1,566 | 1,566 | -4 | -0.3 | 2,800 |
| 5/16 | 1,597 | 1,597 | 1,570 | 1,570 | -16 | -1.0 | 3,400 |
| 5/15 | 1,600 | 1,600 | 1,577 | 1,586 | +3 | +0.2 | 2,500 |
| 5/14 | 1,590 | 1,590 | 1,570 | 1,583 | -17 | -1.1 | 13,500 |
| 5/13 | 1,601 | 1,610 | 1,600 | 1,600 | -14 | -0.9 | 3,100 |
| 5/10 | 1,611 | 1,619 | 1,603 | 1,614 | +3 | +0.2 | 1,700 |
| 5/9 | 1,602 | 1,611 | 1,602 | 1,611 | +10 | +0.6 | 800 |
| 5/8 | 1,608 | 1,613 | 1,601 | 1,601 | -22 | -1.4 | 4,200 |
| 5/7 | 1,619 | 1,627 | 1,610 | 1,623 | +13 | +0.8 | 1,500 |
| 5/2 | 1,594 | 1,612 | 1,594 | 1,610 | +10 | +0.6 | 1,800 |
| 5/1 | 1,592 | 1,609 | 1,592 | 1,600 | +9 | +0.6 | 2,400 |
▶︎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