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 |
|---|---|
| 4,195 (24/05/20) | 2,859 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,195 (24/05/20) | 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 | 4,300 | 3,660 | 4,220 | +380 | +9.9 | 723,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,956 | 3,050 | 2,780 | 2,859 | -115 | -3.9 | 1,167,500 |
| 21/09 | 2,860 | 3,230 | 2,828 | 2,974 | +123 | +4.3 | 1,313,000 |
| 21/08 | 2,877 | 2,960 | 2,645 | 2,851 | +23 | +0.8 | 1,080,400 |
| 21/07 | 2,900 | 2,928 | 2,739 | 2,828 | -54 | -1.9 | 782,900 |
| 21/06 | 2,905 | 3,145 | 2,850 | 2,882 | -22 | -0.8 | 1,094,200 |
| 21/05 | 3,005 | 3,230 | 2,855 | 2,904 | -88 | -2.9 | 1,731,800 |
| 21/04 | 3,210 | 3,445 | 2,991 | 2,992 | -198 | -6.2 | 1,440,800 |
| 21/03 | 3,275 | 3,495 | 3,120 | 3,190 | +10 | +0.3 | 1,544,200 |
| 21/02 | 3,470 | 3,710 | 3,180 | 3,180 | -285 | -8.2 | 1,308,800 |
| 21/01 | 3,325 | 3,780 | 3,225 | 3,465 | +150 | +4.5 | 1,307,200 |
| 20/12 | 3,350 | 3,635 | 3,110 | 3,315 | -35 | -1.0 | 1,095,300 |
| 20/11 | 2,911 | 3,475 | 2,911 | 3,350 | +442 | +15.2 | 1,223,900 |
| 20/10 | 2,987 | 3,120 | 2,888 | 2,908 | -63 | -2.1 | 682,200 |
| 20/09 | 2,612 | 3,185 | 2,575 | 2,971 | +350 | +13.4 | 1,358,200 |
| 20/08 | 2,730 | 2,935 | 2,563 | 2,621 | -70 | -2.6 | 1,581,300 |
| 20/07 | 2,463 | 2,934 | 2,290 | 2,691 | +278 | +11.5 | 1,949,600 |
| 20/06 | 2,650 | 2,800 | 2,355 | 2,413 | -238 | -9.0 | 1,514,800 |
| 20/05 | 2,375 | 2,840 | 2,269 | 2,651 | +277 | +11.7 | 1,598,100 |
| 20/04 | 2,428 | 2,446 | 2,157 | 2,374 | -51 | -2.1 | 1,172,600 |
| 20/03 | 2,624 | 2,949 | 2,065 | 2,425 | -245 | -9.2 | 1,924,800 |
| 20/02 | 2,992 | 3,590 | 2,660 | 2,670 | -390 | -12.8 | 1,806,600 |
| 20/01 | 3,160 | 3,280 | 3,015 | 3,060 | -160 | -5.0 | 1,104,500 |
| 19/12 | 3,260 | 3,340 | 3,050 | 3,220 | -40 | -1.2 | 1,173,400 |
| 19/11 | 3,115 | 3,455 | 2,980 | 3,260 | +80 | +2.5 | 1,773,900 |
| 19/10 | 2,645 | 3,325 | 2,559 | 3,180 | +550 | +20.9 | 2,303,300 |
| 19/09 | 2,659 | 2,935 | 2,540 | 2,630 | +21 | +0.8 | 1,846,500 |
| 19/08 | 3,080 | 3,110 | 2,450 | 2,609 | -471 | -15.3 | 2,394,700 |
| 19/07 | 2,949 | 3,170 | 2,722 | 3,080 | +80 | +2.7 | 2,215,200 |
| 19/06 | 2,640 | 3,105 | 2,598 | 3,000 | +334 | +12.5 | 1,054,400 |
| 19/05 | 3,020 | 3,145 | 2,539 | 2,666 | -409 | -13.3 | 1,731,700 |
▶︎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