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) | 1,556 (24/05/30) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/06 | 1,572 | 1,593 | 1,556 | 1,566 | +1 | +0.1 | 23,800 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
21/11 | 2,167 | 2,169 | 2,041 | 2,041 | -128 | -5.9 | 45,200 |
21/10 | 2,302 | 2,302 | 2,136 | 2,169 | -134 | -5.8 | 58,200 |
21/09 | 2,245 | 2,362 | 2,217 | 2,303 | +75 | +3.4 | 61,400 |
21/08 | 2,203 | 2,246 | 2,200 | 2,228 | +3 | +0.1 | 31,800 |
21/07 | 2,335 | 2,362 | 2,209 | 2,225 | -110 | -4.7 | 67,000 |
21/06 | 2,349 | 3,250 | 2,251 | 2,335 | +8 | +0.3 | 423,700 |
21/05 | 2,314 | 2,443 | 2,276 | 2,327 | +63 | +2.8 | 31,900 |
21/04 | 2,628 | 2,628 | 2,256 | 2,264 | -366 | -13.9 | 50,200 |
21/03 | 2,297 | 2,639 | 2,221 | 2,630 | +421 | +19.1 | 100,400 |
21/02 | 2,288 | 2,326 | 2,202 | 2,209 | -24 | -1.1 | 53,800 |
21/01 | 2,254 | 2,337 | 2,155 | 2,233 | +33 | +1.5 | 67,300 |
20/12 | 2,470 | 2,494 | 2,200 | 2,200 | -270 | -10.9 | 74,100 |
20/11 | 2,550 | 2,593 | 2,410 | 2,470 | -80 | -3.1 | 50,100 |
20/10 | 2,639 | 2,639 | 2,498 | 2,550 | -89 | -3.4 | 24,500 |
20/09 | 2,495 | 2,639 | 2,433 | 2,639 | +151 | +6.1 | 61,700 |
20/08 | 2,406 | 2,488 | 2,352 | 2,488 | +45 | +1.8 | 35,000 |
20/07 | 2,618 | 2,691 | 2,392 | 2,443 | -203 | -7.7 | 54,100 |
20/06 | 2,744 | 2,800 | 2,500 | 2,646 | -98 | -3.6 | 53,300 |
20/05 | 2,481 | 2,930 | 2,431 | 2,744 | +166 | +6.4 | 82,900 |
20/04 | 2,499 | 2,578 | 2,139 | 2,578 | +103 | +4.2 | 50,400 |
20/03 | 2,303 | 2,598 | 1,766 | 2,475 | +172 | +7.5 | 167,400 |
20/02 | 2,799 | 2,896 | 2,299 | 2,303 | -677 | -22.7 | 189,400 |
20/01 | 2,911 | 3,300 | 2,850 | 2,980 | +69 | +2.4 | 150,800 |
19/12 | 3,010 | 3,010 | 2,855 | 2,911 | -59 | -2.0 | 81,800 |
19/11 | 3,140 | 3,160 | 2,880 | 2,970 | -200 | -6.3 | 107,300 |
19/10 | 2,871 | 4,005 | 2,785 | 3,170 | +283 | +9.8 | 372,600 |
19/09 | 2,815 | 2,895 | 2,752 | 2,887 | +93 | +3.3 | 55,100 |
19/08 | 2,871 | 2,948 | 2,780 | 2,794 | -45 | -1.6 | 33,600 |
19/07 | 2,876 | 2,986 | 2,798 | 2,839 | -27 | -0.9 | 45,300 |
19/06 | 2,871 | 2,993 | 2,786 | 2,866 | -12 | -0.4 | 36,900 |
▶︎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