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 |
|---|---|
| 4,415 (24/05/29) | 2,859 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,415 (24/05/29) | 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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 4,320 | 4,345 | 4,235 | 4,260 | -60 | -1.4 | 28,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/18 | 3,250 | 3,300 | 3,245 | 3,250 | -25 | -0.8 | 20,500 |
| 1/17 | 3,255 | 3,290 | 3,255 | 3,275 | +15 | +0.5 | 29,700 |
| 1/16 | 3,255 | 3,265 | 3,245 | 3,260 | +10 | +0.3 | 13,900 |
| 1/15 | 3,240 | 3,285 | 3,240 | 3,250 | +15 | +0.5 | 28,500 |
| 1/12 | 3,290 | 3,300 | 3,235 | 3,235 | -55 | -1.7 | 15,000 |
| 1/11 | 3,305 | 3,330 | 3,275 | 3,290 | 0 | 0.0 | 23,900 |
| 1/10 | 3,315 | 3,315 | 3,280 | 3,290 | -25 | -0.8 | 17,800 |
| 1/9 | 3,285 | 3,340 | 3,285 | 3,315 | +30 | +0.9 | 26,500 |
| 1/5 | 3,320 | 3,350 | 3,275 | 3,285 | -15 | -0.5 | 33,100 |
| 1/4 | 3,245 | 3,300 | 3,215 | 3,300 | +70 | +2.2 | 24,300 |
| 12/29 | 3,270 | 3,270 | 3,205 | 3,230 | -25 | -0.8 | 18,800 |
| 12/28 | 3,220 | 3,260 | 3,220 | 3,255 | -5 | -0.2 | 14,000 |
| 12/27 | 3,245 | 3,260 | 3,220 | 3,260 | +25 | +0.8 | 17,200 |
| 12/26 | 3,205 | 3,250 | 3,205 | 3,235 | +5 | +0.2 | 17,500 |
| 12/25 | 3,305 | 3,310 | 3,200 | 3,230 | -60 | -1.8 | 24,600 |
| 12/22 | 3,275 | 3,310 | 3,275 | 3,290 | +20 | +0.6 | 28,500 |
| 12/21 | 3,230 | 3,325 | 3,230 | 3,270 | +15 | +0.5 | 41,000 |
| 12/20 | 3,240 | 3,265 | 3,235 | 3,255 | +15 | +0.5 | 15,500 |
| 12/19 | 3,190 | 3,240 | 3,185 | 3,240 | +30 | +0.9 | 20,900 |
| 12/18 | 3,220 | 3,220 | 3,180 | 3,210 | -25 | -0.8 | 20,800 |
| 12/15 | 3,180 | 3,235 | 3,180 | 3,235 | +55 | +1.7 | 32,400 |
| 12/14 | 3,170 | 3,185 | 3,135 | 3,180 | 0 | 0.0 | 21,800 |
| 12/13 | 3,175 | 3,195 | 3,165 | 3,180 | +5 | +0.2 | 17,000 |
| 12/12 | 3,175 | 3,180 | 3,150 | 3,175 | 0 | 0.0 | 10,300 |
| 12/11 | 3,135 | 3,175 | 3,120 | 3,175 | +45 | +1.4 | 15,700 |
| 12/8 | 3,185 | 3,195 | 3,105 | 3,130 | -70 | -2.2 | 29,100 |
| 12/7 | 3,185 | 3,215 | 3,170 | 3,200 | -5 | -0.2 | 19,600 |
| 12/6 | 3,135 | 3,215 | 3,135 | 3,205 | +70 | +2.2 | 19,600 |
| 12/5 | 3,155 | 3,195 | 3,135 | 3,135 | -65 | -2.0 | 23,300 |
| 12/4 | 3,215 | 3,220 | 3,185 | 3,200 | -25 | -0.8 | 11,400 |
▶︎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