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
3,860
円
(11:05)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,860 | 3,875 | 3,840 | 3,855 | -25 | -0.6 | 7,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/8 | 4,380 | 4,445 | 4,290 | 4,355 | -10 | -0.2 | 68,700 |
| 10/7 | 4,320 | 4,375 | 4,320 | 4,365 | +110 | +2.6 | 33,500 |
| 10/4 | 4,170 | 4,280 | 4,150 | 4,255 | +85 | +2.0 | 35,000 |
| 10/3 | 4,150 | 4,170 | 4,100 | 4,170 | +90 | +2.2 | 31,000 |
| 10/2 | 4,070 | 4,170 | 4,070 | 4,080 | -30 | -0.7 | 19,600 |
| 10/1 | 4,125 | 4,165 | 4,105 | 4,110 | -15 | -0.4 | 22,800 |
| 9/30 | 4,120 | 4,145 | 4,095 | 4,125 | -95 | -2.3 | 22,700 |
| 9/27 | 4,145 | 4,230 | 4,115 | 4,220 | +45 | +1.1 | 23,100 |
| 9/26 | 4,100 | 4,190 | 4,060 | 4,175 | +130 | +3.2 | 35,900 |
| 9/25 | 4,090 | 4,090 | 3,970 | 4,045 | -45 | -1.1 | 40,900 |
| 9/24 | 4,145 | 4,145 | 4,085 | 4,090 | -15 | -0.4 | 26,000 |
| 9/20 | 4,220 | 4,295 | 4,105 | 4,105 | -115 | -2.7 | 35,200 |
| 9/19 | 4,235 | 4,265 | 4,200 | 4,220 | +30 | +0.7 | 54,300 |
| 9/18 | 4,230 | 4,245 | 4,170 | 4,190 | +20 | +0.5 | 26,200 |
| 9/17 | 4,250 | 4,255 | 4,115 | 4,170 | 0 | 0.0 | 32,100 |
| 9/13 | 4,195 | 4,195 | 4,135 | 4,170 | -30 | -0.7 | 36,100 |
| 9/12 | 4,075 | 4,215 | 4,075 | 4,200 | +185 | +4.6 | 52,400 |
| 9/11 | 4,010 | 4,065 | 3,990 | 4,015 | -20 | -0.5 | 36,500 |
| 9/10 | 3,960 | 4,035 | 3,960 | 4,035 | +75 | +1.9 | 17,500 |
| 9/9 | 3,845 | 3,980 | 3,820 | 3,960 | -20 | -0.5 | 24,800 |
| 9/6 | 3,970 | 4,020 | 3,945 | 3,980 | +5 | +0.1 | 22,400 |
| 9/5 | 3,975 | 4,060 | 3,960 | 3,975 | -40 | -1.0 | 21,000 |
| 9/4 | 3,980 | 4,045 | 3,980 | 4,015 | -95 | -2.3 | 28,000 |
| 9/3 | 4,095 | 4,120 | 4,060 | 4,110 | +90 | +2.2 | 13,500 |
| 9/2 | 4,075 | 4,075 | 4,000 | 4,020 | -10 | -0.3 | 8,500 |
| 8/30 | 4,000 | 4,055 | 4,000 | 4,030 | +40 | +1.0 | 12,000 |
| 8/29 | 3,935 | 3,995 | 3,935 | 3,990 | +45 | +1.1 | 10,400 |
▶︎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
