！決算発表予定日 2024/05/10
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
(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 |
|---|---|
| 3,985 (24/02/26) | 2,607 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,985 (24/02/26) | 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) |
|---|---|---|---|---|---|---|---|
| 4/18 | 3,675 | 3,725 | 3,670 | 3,710 | +20 | +0.5 | 11,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 3,700 | 3,730 | 3,675 | 3,690 | +80 | +2.2 | 33,900 |
| 4/16 | 3,650 | 3,650 | 3,595 | 3,610 | -75 | -2.0 | 20,700 |
| 4/15 | 3,715 | 3,715 | 3,630 | 3,685 | -50 | -1.3 | 16,200 |
| 4/12 | 3,710 | 3,735 | 3,685 | 3,735 | +45 | +1.2 | 16,700 |
| 4/11 | 3,625 | 3,705 | 3,620 | 3,690 | +35 | +1.0 | 14,700 |
| 4/10 | 3,690 | 3,710 | 3,635 | 3,655 | 0 | 0.0 | 19,500 |
| 4/9 | 3,615 | 3,675 | 3,600 | 3,655 | +85 | +2.4 | 27,700 |
| 4/8 | 3,650 | 3,650 | 3,560 | 3,570 | -45 | -1.2 | 14,800 |
| 4/5 | 3,555 | 3,630 | 3,555 | 3,615 | -30 | -0.8 | 16,100 |
| 4/4 | 3,600 | 3,695 | 3,585 | 3,645 | +65 | +1.8 | 24,600 |
| 4/3 | 3,580 | 3,615 | 3,555 | 3,580 | 0 | 0.0 | 19,000 |
| 4/2 | 3,610 | 3,610 | 3,555 | 3,580 | -20 | -0.6 | 19,400 |
| 4/1 | 3,690 | 3,690 | 3,595 | 3,600 | -90 | -2.4 | 25,500 |
| 3/29 | 3,650 | 3,715 | 3,640 | 3,690 | +30 | +0.8 | 32,000 |
| 3/28 | 3,730 | 3,735 | 3,655 | 3,660 | -165 | -4.3 | 31,200 |
| 3/27 | 3,785 | 3,850 | 3,750 | 3,825 | +45 | +1.2 | 43,100 |
| 3/26 | 3,780 | 3,825 | 3,760 | 3,780 | 0 | 0.0 | 25,000 |
| 3/25 | 3,865 | 3,865 | 3,780 | 3,780 | -85 | -2.2 | 28,100 |
| 3/22 | 3,920 | 3,920 | 3,840 | 3,865 | -45 | -1.2 | 25,600 |
| 3/21 | 3,900 | 3,925 | 3,880 | 3,910 | +20 | +0.5 | 38,500 |
| 3/19 | 3,870 | 3,905 | 3,830 | 3,890 | +25 | +0.7 | 16,100 |
| 3/18 | 3,950 | 3,950 | 3,850 | 3,865 | -75 | -1.9 | 48,000 |
| 3/15 | 3,860 | 3,945 | 3,835 | 3,940 | +60 | +1.6 | 36,000 |
| 3/14 | 3,865 | 3,890 | 3,790 | 3,880 | +15 | +0.4 | 41,900 |
| 3/13 | 3,840 | 3,870 | 3,825 | 3,865 | +40 | +1.1 | 33,400 |
| 3/12 | 3,780 | 3,825 | 3,725 | 3,825 | +35 | +0.9 | 21,200 |
| 3/11 | 3,810 | 3,850 | 3,745 | 3,790 | -80 | -2.1 | 31,500 |
| 3/8 | 3,795 | 3,885 | 3,795 | 3,870 | +70 | +1.8 | 41,700 |
| 3/7 | 3,835 | 3,845 | 3,790 | 3,800 | -20 | -0.5 | 20,500 |
| 3/6 | 3,815 | 3,855 | 3,765 | 3,820 | -15 | -0.4 | 30,300 |
▶︎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