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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,511 | 1,517 | 1,508 | 1,508 | 0 | 0.0 | 2,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/27 | 1,630 | 1,641 | 1,628 | 1,641 | -3 | -0.2 | 900 |
| 8/26 | 1,646 | 1,646 | 1,633 | 1,644 | +12 | +0.7 | 2,400 |
| 8/23 | 1,642 | 1,642 | 1,618 | 1,632 | -7 | -0.4 | 1,000 |
| 8/22 | 1,631 | 1,655 | 1,631 | 1,639 | +9 | +0.6 | 2,200 |
| 8/21 | 1,611 | 1,651 | 1,611 | 1,630 | -18 | -1.1 | 1,000 |
| 8/20 | 1,625 | 1,658 | 1,608 | 1,648 | -9 | -0.5 | 4,800 |
| 8/19 | 1,658 | 1,658 | 1,592 | 1,657 | +61 | +3.8 | 12,700 |
| 8/16 | 1,533 | 1,675 | 1,527 | 1,596 | +66 | +4.3 | 14,800 |
| 8/15 | 1,543 | 1,543 | 1,525 | 1,530 | -10 | -0.7 | 1,800 |
| 8/14 | 1,535 | 1,540 | 1,532 | 1,540 | +3 | +0.2 | 3,000 |
| 8/13 | 1,533 | 1,560 | 1,532 | 1,537 | +2 | +0.1 | 2,300 |
| 8/9 | 1,533 | 1,535 | 1,526 | 1,535 | +5 | +0.3 | 1,700 |
| 8/8 | 1,530 | 1,530 | 1,529 | 1,530 | 0 | 0.0 | 600 |
| 8/7 | 1,526 | 1,560 | 1,526 | 1,530 | +4 | +0.3 | 2,100 |
| 8/6 | 1,515 | 1,545 | 1,505 | 1,526 | +6 | +0.4 | 3,900 |
| 8/5 | 1,553 | 1,553 | 1,490 | 1,520 | -41 | -2.6 | 13,800 |
| 8/2 | 1,584 | 1,584 | 1,561 | 1,561 | -41 | -2.6 | 2,200 |
| 8/1 | 1,583 | 1,612 | 1,583 | 1,602 | +28 | +1.8 | 6,200 |
| 7/31 | 1,565 | 1,583 | 1,560 | 1,574 | +24 | +1.6 | 6,000 |
| 7/30 | 1,593 | 1,599 | 1,550 | 1,550 | -43 | -2.7 | 22,700 |
| 7/29 | 1,602 | 1,602 | 1,582 | 1,593 | -9 | -0.6 | 1,500 |
| 7/26 | 1,591 | 1,630 | 1,572 | 1,602 | +25 | +1.6 | 10,200 |
| 7/25 | 1,581 | 1,591 | 1,571 | 1,577 | -7 | -0.4 | 3,500 |
| 7/24 | 1,582 | 1,590 | 1,581 | 1,584 | -12 | -0.8 | 1,100 |
| 7/23 | 1,582 | 1,597 | 1,580 | 1,596 | +14 | +0.9 | 3,500 |
| 7/22 | 1,594 | 1,597 | 1,582 | 1,582 | -15 | -0.9 | 5,700 |
| 7/19 | 1,593 | 1,598 | 1,591 | 1,597 | +9 | +0.6 | 1,900 |
| 7/18 | 1,595 | 1,607 | 1,588 | 1,588 | -12 | -0.8 | 1,600 |
| 7/17 | 1,585 | 1,600 | 1,585 | 1,600 | +15 | +1.0 | 3,200 |
| 7/16 | 1,585 | 1,601 | 1,582 | 1,585 | +1 | +0.1 | 2,600 |
▶︎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
