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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,496 | 1,522 | 1,485 | 1,485 | -46 | -3.0 | 27,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 14/08 | 4,960 | 5,450 | 4,750 | 5,420 | +450 | +9.1 | 119,000 |
| 14/07 | 4,890 | 5,110 | 4,760 | 4,970 | +200 | +4.2 | 64,000 |
| 14/06 | 4,750 | 4,830 | 4,580 | 4,770 | +170 | +3.7 | 53,900 |
| 14/05 | 4,990 | 4,990 | 4,350 | 4,600 | -310 | -6.3 | 57,900 |
| 14/04 | 5,230 | 5,300 | 4,810 | 4,910 | -320 | -6.1 | 55,300 |
| 14/03 | 5,190 | 5,260 | 4,700 | 5,230 | +100 | +2.0 | 104,800 |
| 14/02 | 4,740 | 5,580 | 4,500 | 5,130 | +500 | +10.8 | 285,100 |
| 14/01 | 4,720 | 5,050 | 4,580 | 4,630 | -60 | -1.3 | 112,200 |
| 13/12 | 4,700 | 4,730 | 4,310 | 4,690 | -10 | -0.2 | 154,700 |
| 13/11 | 4,610 | 4,800 | 4,500 | 4,700 | +100 | +2.2 | 151,000 |
| 13/10 | 4,780 | 4,840 | 4,560 | 4,600 | -180 | -3.8 | 181,200 |
| 13/09 | 4,680 | 4,990 | 4,620 | 4,780 | +110 | +2.4 | 211,800 |
| 13/08 | 5,380 | 5,380 | 4,670 | 4,670 | -510 | -9.9 | 152,000 |
| 13/07 | 5,300 | 5,750 | 5,140 | 5,180 | -180 | -3.4 | 133,000 |
| 13/06 | 5,950 | 6,140 | 5,000 | 5,360 | -650 | -10.8 | 265,100 |
| 13/05 | 6,400 | 6,740 | 5,840 | 6,010 | -290 | -4.6 | 321,900 |
| 13/04 | 6,140 | 6,450 | 5,550 | 6,300 | +160 | +2.6 | 267,300 |
| 13/03 | 6,150 | 6,480 | 6,080 | 6,140 | -20 | -0.3 | 240,700 |
| 13/02 | 6,100 | 6,220 | 5,580 | 6,160 | +120 | +2.0 | 286,800 |
| 13/01 | 5,250 | 6,140 | 5,060 | 6,040 | +920 | +18.0 | 239,800 |
| 12/12 | 5,180 | 5,230 | 4,810 | 5,120 | -70 | -1.4 | 152,200 |
| 12/11 | 5,320 | 5,430 | 5,130 | 5,190 | -100 | -1.9 | 164,500 |
| 12/10 | 4,700 | 5,290 | 4,610 | 5,290 | +540 | +11.4 | 180,400 |
| 12/09 | 4,630 | 4,900 | 4,220 | 4,750 | +120 | +2.6 | 138,400 |
| 12/08 | 4,300 | 4,770 | 4,220 | 4,630 | +330 | +7.7 | 184,800 |
| 12/07 | 4,300 | 4,480 | 4,050 | 4,300 | +30 | +0.7 | 95,800 |
| 12/06 | 3,760 | 4,270 | 3,600 | 4,270 | +510 | +13.6 | 95,800 |
| 12/05 | 4,270 | 4,400 | 3,700 | 3,760 | -510 | -11.9 | 91,200 |
▶︎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
