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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 3,080 | 3,080 | 2,840 | 2,900 | -190 | -6.2 | 85,200 |
| 09/09 | 3,550 | 3,570 | 3,080 | 3,090 | -440 | -12.5 | 122,300 |
| 09/08 | 3,400 | 3,680 | 3,250 | 3,530 | +110 | +3.2 | 163,000 |
| 09/07 | 3,060 | 3,560 | 3,000 | 3,420 | +370 | +12.1 | 293,200 |
| 09/06 | 2,690 | 3,350 | 2,670 | 3,050 | +390 | +14.7 | 517,700 |
| 09/05 | 2,870 | 2,880 | 2,650 | 2,660 | -160 | -5.7 | 126,700 |
| 09/04 | 2,870 | 2,980 | 2,730 | 2,820 | -50 | -1.7 | 49,100 |
| 09/03 | 2,850 | 3,030 | 2,760 | 2,870 | +70 | +2.5 | 71,200 |
| 09/02 | 2,790 | 3,000 | 2,560 | 2,800 | -20 | -0.7 | 40,700 |
| 09/01 | 2,840 | 2,870 | 2,540 | 2,820 | +20 | +0.7 | 50,300 |
| 08/12 | 2,810 | 2,860 | 2,380 | 2,800 | -40 | -1.4 | 99,200 |
| 08/11 | 3,220 | 3,320 | 2,750 | 2,840 | -430 | -13.2 | 149,200 |
| 08/10 | 3,690 | 3,830 | 2,510 | 3,270 | -270 | -7.6 | 265,800 |
| 08/09 | 4,980 | 4,980 | 3,500 | 3,540 | -1,340 | -27.5 | 235,600 |
| 08/08 | 5,180 | 5,180 | 4,730 | 4,880 | -320 | -6.2 | 78,400 |
| 08/07 | 4,980 | 5,200 | 4,700 | 5,200 | +200 | +4.0 | 69,900 |
| 08/06 | 5,080 | 5,340 | 4,950 | 5,000 | -80 | -1.6 | 120,900 |
| 08/05 | 5,190 | 5,400 | 5,000 | 5,080 | -70 | -1.4 | 113,500 |
| 08/04 | 5,780 | 5,780 | 5,100 | 5,150 | -560 | -9.8 | 194,200 |
| 08/03 | 4,990 | 5,930 | 4,810 | 5,710 | +620 | +12.2 | 169,800 |
| 08/02 | 5,460 | 5,630 | 4,650 | 5,090 | -260 | -4.9 | 318,300 |
| 08/01 | 5,320 | 6,150 | 5,010 | 5,350 | -370 | -6.5 | 337,000 |
| 07/12 | 5,440 | 6,320 | 5,150 | 5,720 | +280 | +5.2 | 371,500 |
| 07/11 | 4,610 | 5,600 | 4,400 | 5,440 | +980 | +22.0 | 328,000 |
| 07/10 | 4,350 | 4,750 | 4,150 | 4,460 | +230 | +5.4 | 219,100 |
| 07/09 | 4,890 | 4,980 | 4,080 | 4,230 | -610 | -12.6 | 162,600 |
| 07/08 | 5,050 | 5,400 | 4,500 | 4,840 | -200 | -4.0 | 427,500 |
| 07/07 | 5,300 | 5,340 | 4,690 | 5,040 | -180 | -3.5 | 255,600 |
| 07/06 | 4,910 | 5,620 | 4,870 | 5,220 | +330 | +6.8 | 490,100 |
| 07/05 | 6,690 | 6,690 | 4,770 | 4,890 | -1,800 | -26.9 | 781,700 |
▶︎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
