4109東証P貸借
業種 化学
ステラ ケミファ 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 4,660 (24/10/21) | 3,105 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,660 (24/10/21) | 3,185 (24/01/31) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,875 | 3,920 | 3,845 | 3,845 | -25 | -0.7 | 23,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,930 | 3,930 | 3,855 | 3,870 | 0 | 0.0 | 21,100 |
| 11/20 | 3,875 | 3,930 | 3,865 | 3,870 | +10 | +0.3 | 25,400 |
| 11/19 | 3,865 | 3,920 | 3,830 | 3,860 | +5 | +0.1 | 34,800 |
| 11/18 | 3,890 | 3,915 | 3,845 | 3,855 | -35 | -0.9 | 34,300 |
| 11/15 | 3,870 | 3,920 | 3,840 | 3,890 | +25 | +0.7 | 44,400 |
| 11/14 | 4,005 | 4,005 | 3,850 | 3,865 | -140 | -3.5 | 72,500 |
| 11/13 | 4,030 | 4,060 | 3,925 | 4,005 | -35 | -0.9 | 81,100 |
| 11/12 | 3,875 | 4,060 | 3,875 | 4,040 | -115 | -2.8 | 88,300 |
| 11/11 | 4,200 | 4,200 | 4,065 | 4,155 | -40 | -1.0 | 62,800 |
| 11/8 | 4,470 | 4,470 | 4,195 | 4,195 | -230 | -5.2 | 91,400 |
| 11/7 | 4,460 | 4,525 | 4,425 | 4,425 | +15 | +0.3 | 22,500 |
| 11/6 | 4,370 | 4,415 | 4,340 | 4,410 | +40 | +0.9 | 29,900 |
| 11/5 | 4,390 | 4,410 | 4,315 | 4,370 | +25 | +0.6 | 15,300 |
| 11/1 | 4,460 | 4,490 | 4,315 | 4,345 | -205 | -4.5 | 34,600 |
| 10/31 | 4,480 | 4,560 | 4,480 | 4,550 | +45 | +1.0 | 20,100 |
| 10/30 | 4,500 | 4,565 | 4,460 | 4,505 | +55 | +1.2 | 64,200 |
| 10/29 | 4,465 | 4,470 | 4,410 | 4,450 | +20 | +0.5 | 24,400 |
| 10/28 | 4,405 | 4,485 | 4,385 | 4,430 | +25 | +0.6 | 29,800 |
| 10/25 | 4,450 | 4,450 | 4,320 | 4,405 | -45 | -1.0 | 45,700 |
| 10/24 | 4,420 | 4,490 | 4,415 | 4,450 | -40 | -0.9 | 39,200 |
| 10/23 | 4,515 | 4,575 | 4,465 | 4,490 | -65 | -1.4 | 22,400 |
| 10/22 | 4,610 | 4,610 | 4,540 | 4,555 | -55 | -1.2 | 35,700 |
| 10/21 | 4,620 | 4,660 | 4,590 | 4,610 | +40 | +0.9 | 39,600 |
| 10/18 | 4,510 | 4,630 | 4,510 | 4,570 | +50 | +1.1 | 31,900 |
| 10/17 | 4,615 | 4,615 | 4,480 | 4,520 | -110 | -2.4 | 54,700 |
| 10/16 | 4,525 | 4,650 | 4,525 | 4,630 | +35 | +0.8 | 49,000 |
| 10/15 | 4,570 | 4,600 | 4,515 | 4,595 | +120 | +2.7 | 69,600 |
| 10/11 | 4,400 | 4,485 | 4,400 | 4,475 | +75 | +1.7 | 58,100 |
| 10/10 | 4,355 | 4,405 | 4,325 | 4,400 | +30 | +0.7 | 22,300 |
| 10/9 | 4,360 | 4,435 | 4,335 | 4,370 | +15 | +0.3 | 29,600 |
▶︎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
