！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
3,776
円
(10:09)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,810 | 3,810 | 3,755 | 3,765 | -75 | -2.0 | 4,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,690 | 3,850 | 3,555 | 3,840 | +150 | +4.1 | 475,900 |
| 24/03 | 3,790 | 3,950 | 3,640 | 3,690 | -75 | -2.0 | 709,400 |
| 24/02 | 3,210 | 3,985 | 3,200 | 3,765 | +535 | +16.6 | 905,800 |
| 24/01 | 3,245 | 3,350 | 3,185 | 3,230 | 0 | 0.0 | 401,900 |
| 23/12 | 3,245 | 3,325 | 3,105 | 3,230 | -15 | -0.5 | 436,600 |
| 23/11 | 3,210 | 3,410 | 3,095 | 3,245 | +65 | +2.0 | 708,600 |
| 23/10 | 3,145 | 3,225 | 3,005 | 3,180 | +75 | +2.4 | 755,500 |
| 23/09 | 3,080 | 3,315 | 3,080 | 3,105 | +5 | +0.2 | 645,500 |
| 23/08 | 3,105 | 3,190 | 2,962 | 3,100 | -25 | -0.8 | 968,300 |
| 23/07 | 3,150 | 3,235 | 3,010 | 3,125 | 0 | 0.0 | 569,300 |
| 23/06 | 3,005 | 3,210 | 2,859 | 3,125 | +90 | +3.0 | 1,116,300 |
| 23/05 | 2,710 | 3,095 | 2,705 | 3,035 | +346 | +12.9 | 1,693,900 |
| 23/04 | 2,679 | 2,717 | 2,559 | 2,689 | +48 | +1.8 | 727,700 |
| 23/03 | 2,550 | 3,020 | 2,526 | 2,641 | +81 | +3.2 | 1,926,100 |
| 23/02 | 2,585 | 2,630 | 2,456 | 2,560 | -20 | -0.8 | 507,200 |
| 23/01 | 2,470 | 2,588 | 2,415 | 2,580 | +106 | +4.3 | 487,600 |
| 22/12 | 2,633 | 2,650 | 2,382 | 2,474 | -143 | -5.5 | 850,500 |
| 22/11 | 2,675 | 2,739 | 2,586 | 2,617 | -52 | -2.0 | 977,900 |
| 22/10 | 2,498 | 2,723 | 2,495 | 2,669 | +161 | +6.4 | 755,000 |
| 22/09 | 2,817 | 2,817 | 2,472 | 2,508 | -331 | -11.7 | 1,160,300 |
| 22/08 | 2,520 | 2,900 | 2,520 | 2,839 | +327 | +13.0 | 1,377,500 |
| 22/07 | 2,386 | 2,530 | 2,378 | 2,512 | +126 | +5.3 | 511,500 |
| 22/06 | 2,545 | 2,670 | 2,354 | 2,386 | -165 | -6.5 | 1,041,600 |
| 22/05 | 2,426 | 2,593 | 2,291 | 2,551 | +124 | +5.1 | 1,146,100 |
| 22/04 | 2,590 | 2,590 | 2,335 | 2,427 | -169 | -6.5 | 665,400 |
| 22/03 | 2,413 | 2,728 | 2,210 | 2,596 | +183 | +7.6 | 1,537,200 |
| 22/02 | 2,515 | 2,550 | 2,301 | 2,413 | -78 | -3.1 | 831,900 |
| 22/01 | 2,675 | 2,719 | 2,372 | 2,491 | -154 | -5.8 | 1,133,700 |
| 21/12 | 2,549 | 2,664 | 2,459 | 2,645 | +145 | +5.8 | 1,459,500 |
| 21/11 | 2,883 | 2,910 | 2,490 | 2,500 | -359 | -12.6 | 1,846,200 |
▶︎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