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) |
|---|---|---|---|---|---|---|---|
| 7/12 | 1,583 | 1,594 | 1,582 | 1,584 | +2 | +0.1 | 1,400 |
| 7/11 | 1,582 | 1,605 | 1,582 | 1,582 | 0 | 0.0 | 600 |
| 7/10 | 1,595 | 1,607 | 1,582 | 1,582 | -19 | -1.2 | 2,000 |
| 7/9 | 1,600 | 1,601 | 1,597 | 1,601 | -1 | -0.1 | 1,600 |
| 7/8 | 1,627 | 1,627 | 1,600 | 1,602 | 0 | 0.0 | 7,700 |
| 7/5 | 1,604 | 1,627 | 1,600 | 1,602 | -5 | -0.3 | 2,600 |
| 7/4 | 1,608 | 1,631 | 1,607 | 1,607 | -13 | -0.8 | 2,200 |
| 7/3 | 1,623 | 1,640 | 1,620 | 1,620 | -3 | -0.2 | 3,100 |
| 7/2 | 1,628 | 1,630 | 1,611 | 1,623 | -2 | -0.1 | 2,100 |
| 7/1 | 1,618 | 1,630 | 1,617 | 1,625 | +1 | +0.1 | 1,400 |
| 6/28 | 1,600 | 1,624 | 1,598 | 1,624 | +24 | +1.5 | 3,700 |
| 6/27 | 1,586 | 1,606 | 1,586 | 1,600 | +9 | +0.6 | 1,800 |
| 6/26 | 1,599 | 1,609 | 1,591 | 1,591 | -7 | -0.4 | 4,500 |
| 6/25 | 1,591 | 1,598 | 1,590 | 1,598 | +8 | +0.5 | 3,200 |
| 6/24 | 1,597 | 1,597 | 1,577 | 1,590 | +15 | +1.0 | 7,100 |
| 6/21 | 1,578 | 1,580 | 1,561 | 1,575 | +9 | +0.6 | 6,200 |
| 6/20 | 1,578 | 1,578 | 1,566 | 1,566 | -12 | -0.8 | 600 |
| 6/19 | 1,580 | 1,580 | 1,573 | 1,578 | +4 | +0.3 | 800 |
| 6/18 | 1,573 | 1,574 | 1,573 | 1,574 | +5 | +0.3 | 300 |
| 6/17 | 1,582 | 1,582 | 1,569 | 1,569 | -11 | -0.7 | 1,000 |
| 6/14 | 1,569 | 1,580 | 1,567 | 1,580 | +13 | +0.8 | 2,800 |
| 6/13 | 1,568 | 1,574 | 1,567 | 1,567 | +1 | +0.1 | 900 |
| 6/12 | 1,578 | 1,578 | 1,565 | 1,566 | -12 | -0.8 | 800 |
| 6/11 | 1,578 | 1,583 | 1,570 | 1,578 | +14 | +0.9 | 1,900 |
| 6/10 | 1,565 | 1,583 | 1,564 | 1,564 | -18 | -1.1 | 3,600 |
| 6/7 | 1,563 | 1,583 | 1,563 | 1,582 | 0 | 0.0 | 1,100 |
| 6/6 | 1,563 | 1,582 | 1,563 | 1,582 | +17 | +1.1 | 900 |
| 6/5 | 1,573 | 1,593 | 1,559 | 1,565 | -6 | -0.4 | 5,100 |
| 6/4 | 1,556 | 1,571 | 1,556 | 1,571 | +6 | +0.4 | 1,600 |
| 6/3 | 1,572 | 1,576 | 1,556 | 1,565 | 0 | 0.0 | 1,800 |
▶︎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
