！決算発表予定日 2024/05/13
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
取引時間外
(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 |
|---|---|
| 2,112 (23/06/26) | 1,550 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,700 (24/03/26) | 1,577 (24/01/04) |
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 | 1,592 | 1,612 | 1,592 | 1,610 | +19 | +1.2 | 6,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,650 | 1,661 | 1,590 | 1,591 | -58 | -3.5 | 77,900 |
| 24/03 | 1,603 | 1,700 | 1,603 | 1,649 | +29 | +1.8 | 102,500 |
| 24/02 | 1,610 | 1,645 | 1,593 | 1,620 | +19 | +1.2 | 103,600 |
| 24/01 | 1,580 | 1,634 | 1,577 | 1,601 | +40 | +2.6 | 123,000 |
| 23/12 | 1,622 | 1,656 | 1,550 | 1,561 | -61 | -3.8 | 124,700 |
| 23/11 | 1,655 | 1,713 | 1,614 | 1,622 | -29 | -1.8 | 115,000 |
| 23/10 | 1,872 | 1,894 | 1,646 | 1,651 | -221 | -11.8 | 91,200 |
| 23/09 | 1,881 | 1,941 | 1,848 | 1,872 | -20 | -1.1 | 75,900 |
| 23/08 | 1,870 | 2,010 | 1,815 | 1,892 | +34 | +1.8 | 80,000 |
| 23/07 | 1,913 | 1,940 | 1,833 | 1,858 | -62 | -3.2 | 90,600 |
| 23/06 | 1,834 | 2,112 | 1,810 | 1,920 | +93 | +5.1 | 109,800 |
| 23/05 | 1,795 | 1,895 | 1,791 | 1,827 | +30 | +1.7 | 67,800 |
| 23/04 | 1,839 | 1,846 | 1,773 | 1,797 | -42 | -2.3 | 70,600 |
| 23/03 | 1,761 | 1,876 | 1,744 | 1,839 | +91 | +5.2 | 95,000 |
| 23/02 | 1,734 | 1,763 | 1,690 | 1,748 | -40 | -2.2 | 79,400 |
| 23/01 | 1,648 | 1,789 | 1,640 | 1,788 | +131 | +7.9 | 97,600 |
| 22/12 | 1,698 | 1,713 | 1,634 | 1,657 | -42 | -2.5 | 116,400 |
| 22/11 | 1,714 | 1,732 | 1,642 | 1,699 | -15 | -0.9 | 141,800 |
| 22/10 | 1,761 | 1,777 | 1,679 | 1,714 | -57 | -3.2 | 161,100 |
| 22/09 | 1,922 | 1,935 | 1,756 | 1,771 | -151 | -7.9 | 122,900 |
| 22/08 | 1,886 | 1,947 | 1,853 | 1,922 | +60 | +3.2 | 86,700 |
| 22/07 | 1,874 | 1,898 | 1,860 | 1,862 | -12 | -0.6 | 80,700 |
| 22/06 | 1,956 | 2,170 | 1,861 | 1,874 | -42 | -2.2 | 200,800 |
| 22/05 | 1,950 | 2,298 | 1,900 | 1,916 | -34 | -1.7 | 191,000 |
| 22/04 | 2,084 | 2,099 | 1,950 | 1,950 | -134 | -6.4 | 53,000 |
| 22/03 | 2,113 | 2,174 | 2,002 | 2,084 | -55 | -2.6 | 53,400 |
| 22/02 | 2,021 | 2,257 | 1,994 | 2,139 | +138 | +6.9 | 80,100 |
| 22/01 | 2,009 | 2,078 | 1,997 | 2,001 | -10 | -0.5 | 35,700 |
| 21/12 | 2,039 | 2,039 | 1,940 | 2,011 | -30 | -1.5 | 65,000 |
| 21/11 | 2,167 | 2,169 | 2,041 | 2,041 | -128 | -5.9 | 45,200 |
▶︎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