4539東証S信用
業種 医薬品
日本ケミファ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,700 (24/03/26) | 1,476 (24/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,700 (24/03/26) | 1,476 (24/10/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,517 | 1,518 | 1,517 | 1,518 | +2 | +0.1 | 1,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/23 | 1,802 | 1,802 | 1,791 | 1,794 | -8 | -0.4 | 5,600 |
| 10/20 | 1,810 | 1,820 | 1,802 | 1,802 | -14 | -0.8 | 3,500 |
| 10/19 | 1,811 | 1,816 | 1,803 | 1,816 | +7 | +0.4 | 6,200 |
| 10/18 | 1,811 | 1,811 | 1,803 | 1,809 | -1 | -0.1 | 1,400 |
| 10/17 | 1,836 | 1,842 | 1,806 | 1,810 | -34 | -1.8 | 10,200 |
| 10/16 | 1,844 | 1,844 | 1,844 | 1,844 | +4 | +0.2 | 100 |
| 10/13 | 1,847 | 1,847 | 1,836 | 1,840 | -15 | -0.8 | 700 |
| 10/12 | 1,840 | 1,858 | 1,835 | 1,855 | +15 | +0.8 | 4,700 |
| 10/11 | 1,864 | 1,894 | 1,836 | 1,840 | -26 | -1.4 | 5,100 |
| 10/10 | 1,855 | 1,866 | 1,855 | 1,866 | +13 | +0.7 | 1,400 |
| 10/6 | 1,847 | 1,853 | 1,847 | 1,853 | +6 | +0.3 | 800 |
| 10/5 | 1,849 | 1,849 | 1,833 | 1,847 | +10 | +0.5 | 3,200 |
| 10/4 | 1,850 | 1,851 | 1,837 | 1,837 | -20 | -1.1 | 3,100 |
| 10/3 | 1,872 | 1,872 | 1,849 | 1,857 | -15 | -0.8 | 2,600 |
| 10/2 | 1,872 | 1,884 | 1,872 | 1,872 | 0 | 0.0 | 2,100 |
| 9/29 | 1,924 | 1,925 | 1,871 | 1,872 | -52 | -2.7 | 2,300 |
| 9/28 | 1,920 | 1,924 | 1,910 | 1,924 | -17 | -0.9 | 1,700 |
| 9/27 | 1,901 | 1,941 | 1,901 | 1,941 | +30 | +1.6 | 5,900 |
| 9/26 | 1,916 | 1,923 | 1,888 | 1,911 | -6 | -0.3 | 6,200 |
| 9/25 | 1,900 | 1,934 | 1,900 | 1,917 | +32 | +1.7 | 2,200 |
| 9/22 | 1,885 | 1,902 | 1,869 | 1,885 | 0 | 0.0 | 6,700 |
| 9/21 | 1,895 | 1,895 | 1,885 | 1,885 | -5 | -0.3 | 2,500 |
| 9/20 | 1,920 | 1,923 | 1,888 | 1,890 | -30 | -1.6 | 4,100 |
| 9/19 | 1,919 | 1,921 | 1,914 | 1,920 | +1 | +0.1 | 7,900 |
| 9/15 | 1,918 | 1,919 | 1,900 | 1,919 | +9 | +0.5 | 4,000 |
| 9/14 | 1,880 | 1,910 | 1,880 | 1,910 | +33 | +1.8 | 2,800 |
| 9/13 | 1,877 | 1,877 | 1,868 | 1,877 | -10 | -0.5 | 2,200 |
| 9/12 | 1,871 | 1,887 | 1,867 | 1,887 | +16 | +0.9 | 2,900 |
| 9/11 | 1,883 | 1,883 | 1,860 | 1,871 | -12 | -0.6 | 4,200 |
| 9/8 | 1,885 | 1,893 | 1,877 | 1,883 | -4 | -0.2 | 3,100 |
▶︎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
