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
3,845.5
円
(14:26)
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 | 3,845 | -35 | -0.9 | 11,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/28 | 3,935 | 3,970 | 3,925 | 3,945 | -25 | -0.6 | 5,600 |
| 8/27 | 3,915 | 3,985 | 3,905 | 3,970 | +55 | +1.4 | 12,300 |
| 8/26 | 3,905 | 3,970 | 3,840 | 3,915 | -5 | -0.1 | 18,700 |
| 8/23 | 3,840 | 3,935 | 3,840 | 3,920 | +60 | +1.6 | 15,700 |
| 8/22 | 3,880 | 3,880 | 3,840 | 3,860 | -25 | -0.6 | 17,200 |
| 8/21 | 3,860 | 3,895 | 3,850 | 3,885 | -15 | -0.4 | 11,900 |
| 8/20 | 3,915 | 3,915 | 3,860 | 3,900 | +10 | +0.3 | 26,800 |
| 8/19 | 3,950 | 3,970 | 3,865 | 3,890 | -65 | -1.6 | 20,100 |
| 8/16 | 3,950 | 3,955 | 3,840 | 3,955 | +65 | +1.7 | 73,300 |
| 8/15 | 3,980 | 3,980 | 3,865 | 3,890 | 0 | 0.0 | 34,900 |
| 8/14 | 3,870 | 3,920 | 3,860 | 3,890 | +20 | +0.5 | 13,000 |
| 8/13 | 3,790 | 4,000 | 3,790 | 3,870 | +85 | +2.3 | 33,500 |
| 8/9 | 3,820 | 3,890 | 3,720 | 3,785 | +175 | +4.9 | 53,900 |
| 8/8 | 3,615 | 3,705 | 3,570 | 3,610 | -75 | -2.0 | 36,600 |
| 8/7 | 3,480 | 3,770 | 3,450 | 3,685 | +75 | +2.1 | 28,800 |
| 8/6 | 3,445 | 3,710 | 3,445 | 3,610 | +235 | +7.0 | 32,300 |
| 8/5 | 3,690 | 3,690 | 3,255 | 3,375 | -450 | -11.8 | 42,300 |
| 8/2 | 3,940 | 3,940 | 3,810 | 3,825 | -185 | -4.6 | 44,200 |
| 8/1 | 4,145 | 4,145 | 4,005 | 4,010 | -150 | -3.6 | 15,700 |
| 7/31 | 4,035 | 4,160 | 3,995 | 4,160 | +115 | +2.8 | 21,500 |
| 7/30 | 4,155 | 4,155 | 4,045 | 4,045 | -90 | -2.2 | 21,000 |
| 7/29 | 4,125 | 4,135 | 4,090 | 4,135 | +70 | +1.7 | 29,000 |
| 7/26 | 4,105 | 4,125 | 4,040 | 4,065 | +5 | +0.1 | 13,400 |
| 7/25 | 4,120 | 4,175 | 4,060 | 4,060 | -85 | -2.1 | 31,200 |
| 7/24 | 4,220 | 4,220 | 4,120 | 4,145 | -40 | -1.0 | 28,800 |
| 7/23 | 4,270 | 4,300 | 4,185 | 4,185 | -40 | -1.0 | 29,600 |
| 7/22 | 4,220 | 4,230 | 4,175 | 4,225 | -55 | -1.3 | 31,100 |
| 7/19 | 4,200 | 4,280 | 4,200 | 4,280 | +70 | +1.7 | 16,500 |
| 7/18 | 4,335 | 4,340 | 4,205 | 4,210 | -150 | -3.4 | 17,600 |
| 7/17 | 4,330 | 4,415 | 4,330 | 4,360 | +30 | +0.7 | 18,100 |
▶︎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
