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 |
|---|---|
| 1,925 (23/09/29) | 1,490 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,700 (24/03/26) | 1,490 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/09 | 1,636 | 1,643 | 1,560 | 1,610 | -34 | -2.1 | 50,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/05 | 2,899 | 3,015 | 2,806 | 2,878 | -21 | -0.7 | 49,700 |
| 19/04 | 2,926 | 3,000 | 2,830 | 2,899 | -27 | -0.9 | 57,200 |
| 19/03 | 3,050 | 3,150 | 2,777 | 2,926 | -124 | -4.1 | 152,600 |
| 19/02 | 3,265 | 3,265 | 2,925 | 3,050 | -200 | -6.2 | 65,300 |
| 19/01 | 2,921 | 3,410 | 2,921 | 3,250 | +328 | +11.2 | 85,800 |
| 18/12 | 4,205 | 4,205 | 2,751 | 2,922 | -1,213 | -29.3 | 77,900 |
| 18/11 | 4,230 | 4,260 | 4,050 | 4,135 | -25 | -0.6 | 27,300 |
| 18/10 | 4,590 | 4,845 | 4,000 | 4,160 | -500 | -10.7 | 60,800 |
| 18/09 | 4,430 | 4,865 | 4,420 | 4,660 | +225 | +5.1 | 44,300 |
| 18/08 | 4,635 | 4,635 | 4,410 | 4,435 | -200 | -4.3 | 36,400 |
| 18/07 | 4,655 | 4,785 | 4,350 | 4,635 | -40 | -0.9 | 38,900 |
| 18/06 | 4,575 | 4,820 | 4,525 | 4,675 | +100 | +2.2 | 41,200 |
| 18/05 | 4,570 | 4,795 | 4,405 | 4,575 | -55 | -1.2 | 40,200 |
| 18/04 | 4,665 | 4,830 | 4,490 | 4,630 | -95 | -2.0 | 37,200 |
| 18/03 | 4,765 | 4,845 | 4,420 | 4,725 | -25 | -0.5 | 41,700 |
| 18/02 | 4,755 | 4,800 | 4,305 | 4,750 | +40 | +0.9 | 67,300 |
| 18/01 | 4,760 | 4,945 | 4,680 | 4,710 | -35 | -0.7 | 64,700 |
| 17/12 | 4,985 | 5,020 | 4,730 | 4,745 | -230 | -4.6 | 63,400 |
| 17/11 | 5,230 | 5,230 | 4,955 | 4,975 | -255 | -4.9 | 43,600 |
| 17/10 | 5,130 | 5,300 | 4,985 | 5,230 | +140 | +2.8 | 84,300 |
| 17/09 | 5,120 | 5,170 | 4,940 | 5,090 | -30 | -0.6 | 55,300 |
| 17/08 | 5,220 | 5,300 | 5,090 | 5,120 | -60 | -1.2 | 39,300 |
| 17/07 | 5,160 | 5,300 | 5,040 | 5,180 | +20 | +0.4 | 32,900 |
| 17/06 | 5,240 | 5,450 | 5,140 | 5,160 | -20 | -0.4 | 37,400 |
| 17/05 | 5,100 | 5,590 | 5,050 | 5,180 | +40 | +0.8 | 49,200 |
| 17/04 | 5,300 | 5,320 | 4,940 | 5,140 | -150 | -2.8 | 41,900 |
| 17/03 | 5,540 | 5,600 | 5,270 | 5,290 | -260 | -4.7 | 51,900 |
▶︎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
