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) |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,613 | 1,649 | 1,613 | 1,634 | +18 | +1.1 | 17,200 |
| 12/5 | 1,616 | 1,625 | 1,616 | 1,616 | -1 | -0.1 | 2,200 |
| 12/4 | 1,620 | 1,628 | 1,616 | 1,617 | -7 | -0.4 | 5,200 |
| 12/1 | 1,622 | 1,632 | 1,621 | 1,624 | +2 | +0.1 | 1,100 |
| 11/30 | 1,626 | 1,635 | 1,622 | 1,622 | -8 | -0.5 | 3,900 |
| 11/29 | 1,642 | 1,642 | 1,630 | 1,630 | -2 | -0.1 | 3,300 |
| 11/28 | 1,633 | 1,644 | 1,629 | 1,632 | -6 | -0.4 | 3,400 |
| 11/27 | 1,656 | 1,656 | 1,638 | 1,638 | -2 | -0.1 | 5,700 |
| 11/24 | 1,649 | 1,651 | 1,631 | 1,640 | +1 | +0.1 | 6,500 |
| 11/22 | 1,636 | 1,651 | 1,636 | 1,639 | +13 | +0.8 | 3,900 |
| 11/21 | 1,634 | 1,644 | 1,626 | 1,626 | +9 | +0.6 | 2,200 |
| 11/20 | 1,634 | 1,638 | 1,617 | 1,617 | 0 | 0.0 | 5,200 |
| 11/17 | 1,620 | 1,625 | 1,617 | 1,617 | -3 | -0.2 | 2,900 |
| 11/16 | 1,626 | 1,628 | 1,620 | 1,620 | 0 | 0.0 | 2,800 |
| 11/15 | 1,625 | 1,628 | 1,620 | 1,620 | 0 | 0.0 | 4,400 |
| 11/14 | 1,631 | 1,638 | 1,620 | 1,620 | -5 | -0.3 | 3,100 |
| 11/13 | 1,628 | 1,633 | 1,625 | 1,625 | +5 | +0.3 | 2,200 |
| 11/10 | 1,628 | 1,630 | 1,620 | 1,620 | -3 | -0.2 | 8,400 |
| 11/9 | 1,620 | 1,628 | 1,620 | 1,623 | +3 | +0.2 | 1,600 |
| 11/8 | 1,635 | 1,640 | 1,614 | 1,620 | -15 | -0.9 | 9,800 |
| 11/7 | 1,663 | 1,668 | 1,630 | 1,635 | -28 | -1.7 | 9,200 |
| 11/6 | 1,674 | 1,687 | 1,661 | 1,663 | -5 | -0.3 | 14,000 |
| 11/2 | 1,699 | 1,709 | 1,668 | 1,668 | -40 | -2.3 | 7,300 |
| 11/1 | 1,655 | 1,713 | 1,655 | 1,708 | +57 | +3.5 | 15,200 |
| 10/31 | 1,647 | 1,718 | 1,646 | 1,651 | +5 | +0.3 | 9,500 |
| 10/30 | 1,724 | 1,729 | 1,646 | 1,646 | -97 | -5.6 | 11,900 |
| 10/27 | 1,750 | 1,750 | 1,738 | 1,743 | -7 | -0.4 | 1,800 |
| 10/26 | 1,766 | 1,772 | 1,750 | 1,750 | -25 | -1.4 | 3,200 |
| 10/25 | 1,794 | 1,794 | 1,773 | 1,775 | +1 | +0.1 | 3,800 |
| 10/24 | 1,789 | 1,789 | 1,760 | 1,774 | -20 | -1.1 | 10,300 |
▶︎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
