！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) | 2,710 (23/05/09) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,810 | 3,810 | 3,750 | 3,780 | -60 | -1.6 | 25,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/5 | 3,855 | 3,875 | 3,780 | 3,835 | -20 | -0.5 | 48,200 |
| 3/4 | 3,760 | 3,900 | 3,740 | 3,855 | +90 | +2.4 | 80,800 |
| 3/1 | 3,790 | 3,800 | 3,700 | 3,765 | 0 | 0.0 | 36,300 |
| 2/29 | 3,830 | 3,830 | 3,765 | 3,765 | -55 | -1.4 | 29,100 |
| 2/28 | 3,875 | 3,935 | 3,820 | 3,820 | -70 | -1.8 | 24,200 |
| 2/27 | 3,920 | 3,935 | 3,855 | 3,890 | -35 | -0.9 | 33,400 |
| 2/26 | 3,850 | 3,985 | 3,845 | 3,925 | +110 | +2.9 | 60,200 |
| 2/22 | 3,880 | 3,930 | 3,795 | 3,815 | 0 | 0.0 | 24,800 |
| 2/21 | 3,800 | 3,820 | 3,735 | 3,815 | +10 | +0.3 | 56,400 |
| 2/20 | 3,890 | 3,890 | 3,805 | 3,805 | -85 | -2.2 | 29,000 |
| 2/19 | 3,945 | 3,945 | 3,870 | 3,890 | -20 | -0.5 | 50,400 |
| 2/16 | 3,820 | 3,950 | 3,820 | 3,910 | +90 | +2.4 | 84,500 |
| 2/15 | 3,850 | 3,915 | 3,720 | 3,820 | -5 | -0.1 | 80,500 |
| 2/14 | 3,500 | 3,840 | 3,500 | 3,825 | +425 | +12.5 | 233,600 |
| 2/13 | 3,305 | 3,400 | 3,300 | 3,400 | +110 | +3.3 | 53,300 |
| 2/9 | 3,310 | 3,310 | 3,275 | 3,290 | -30 | -0.9 | 25,600 |
| 2/8 | 3,290 | 3,330 | 3,250 | 3,320 | +30 | +0.9 | 31,900 |
| 2/7 | 3,285 | 3,330 | 3,285 | 3,290 | +40 | +1.2 | 23,700 |
| 2/6 | 3,255 | 3,270 | 3,250 | 3,250 | -15 | -0.5 | 15,300 |
| 2/5 | 3,280 | 3,280 | 3,245 | 3,265 | +15 | +0.5 | 13,500 |
| 2/2 | 3,220 | 3,270 | 3,215 | 3,250 | +10 | +0.3 | 17,900 |
| 2/1 | 3,210 | 3,255 | 3,200 | 3,240 | +10 | +0.3 | 18,500 |
▶︎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