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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 17/02 | 5,540 | 5,600 | 5,480 | 5,550 | -60 | -1.1 | 34,500 |
| 17/01 | 5,460 | 5,790 | 5,460 | 5,610 | +160 | +2.9 | 65,700 |
| 16/12 | 5,370 | 5,670 | 5,370 | 5,450 | +100 | +1.9 | 113,000 |
| 16/11 | 4,500 | 5,370 | 4,380 | 5,350 | +990 | +22.7 | 149,200 |
| 16/10 | 4,300 | 4,455 | 4,240 | 4,360 | +115 | +2.7 | 67,000 |
| 16/09 | 4,480 | 4,540 | 4,060 | 4,245 | -245 | -5.5 | 142,600 |
| 16/08 | 4,690 | 4,730 | 4,410 | 4,490 | -150 | -3.2 | 30,400 |
| 16/07 | 4,690 | 4,800 | 4,390 | 4,640 | +50 | +1.1 | 45,900 |
| 16/06 | 4,990 | 5,070 | 4,330 | 4,590 | -350 | -7.1 | 52,200 |
| 16/05 | 4,650 | 5,100 | 4,590 | 4,940 | +140 | +2.9 | 45,900 |
| 16/04 | 4,830 | 5,000 | 4,500 | 4,800 | +10 | +0.2 | 51,200 |
| 16/03 | 4,900 | 5,160 | 4,660 | 4,790 | -210 | -4.2 | 64,600 |
| 16/02 | 6,050 | 6,050 | 4,330 | 5,000 | -650 | -11.5 | 76,900 |
| 16/01 | 6,170 | 6,500 | 4,860 | 5,650 | -520 | -8.4 | 82,400 |
| 15/12 | 6,740 | 6,740 | 5,950 | 6,170 | -570 | -8.5 | 85,300 |
| 15/11 | 6,030 | 7,060 | 5,910 | 6,740 | +810 | +13.7 | 70,500 |
| 15/10 | 5,630 | 6,240 | 5,590 | 5,930 | +350 | +6.3 | 82,800 |
| 15/09 | 6,410 | 6,450 | 5,360 | 5,580 | -830 | -13.0 | 156,100 |
| 15/08 | 7,200 | 7,500 | 5,990 | 6,410 | -1,080 | -14.4 | 283,600 |
| 15/07 | 6,230 | 8,130 | 5,900 | 7,490 | +1,260 | +20.2 | 357,200 |
| 15/06 | 6,250 | 6,620 | 6,150 | 6,230 | +30 | +0.5 | 263,400 |
| 15/05 | 5,940 | 6,280 | 5,390 | 6,200 | +210 | +3.5 | 186,400 |
| 15/04 | 5,810 | 6,190 | 5,550 | 5,990 | +120 | +2.0 | 120,700 |
| 15/03 | 5,700 | 6,340 | 5,620 | 5,870 | +200 | +3.5 | 174,500 |
| 15/02 | 5,500 | 5,750 | 5,380 | 5,670 | +70 | +1.3 | 80,100 |
| 15/01 | 5,470 | 5,640 | 5,350 | 5,600 | +130 | +2.4 | 56,300 |
| 14/12 | 5,450 | 5,570 | 5,300 | 5,470 | +20 | +0.4 | 120,500 |
| 14/11 | 5,630 | 5,820 | 5,430 | 5,450 | -380 | -6.5 | 113,500 |
| 14/10 | 5,830 | 5,900 | 5,460 | 5,830 | 0 | 0.0 | 159,800 |
| 14/09 | 5,420 | 5,940 | 5,210 | 5,830 | +410 | +7.6 | 190,700 |
▶︎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
