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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 6,340 | 6,810 | 6,000 | 6,690 | +260 | +4.0 | 434,500 |
| 07/03 | 6,500 | 6,600 | 6,070 | 6,430 | +30 | +0.5 | 331,300 |
| 07/02 | 6,620 | 7,000 | 6,160 | 6,400 | -210 | -3.2 | 626,700 |
| 07/01 | 6,080 | 6,700 | 6,080 | 6,610 | +560 | +9.3 | 419,500 |
| 06/12 | 6,740 | 6,780 | 6,030 | 6,050 | -650 | -9.7 | 406,900 |
| 06/11 | 7,630 | 7,740 | 5,900 | 6,700 | -950 | -12.4 | 700,200 |
| 06/10 | 6,760 | 7,870 | 6,640 | 7,650 | +850 | +12.5 | 636,600 |
| 06/09 | 6,560 | 6,980 | 6,040 | 6,800 | +240 | +3.7 | 500,100 |
| 06/08 | 7,450 | 7,560 | 6,560 | 6,560 | -990 | -13.1 | 689,700 |
| 06/07 | 6,260 | 7,830 | 5,800 | 7,550 | +1,390 | +22.6 | 1,091,400 |
| 06/06 | 6,900 | 6,900 | 5,900 | 6,160 | -670 | -9.8 | 577,700 |
| 06/05 | 9,010 | 9,240 | 6,390 | 6,830 | -2,270 | -25.0 | 747,300 |
| 06/04 | 9,210 | 9,850 | 8,810 | 9,100 | -190 | -2.1 | 344,000 |
| 06/03 | 9,280 | 9,600 | 8,900 | 9,290 | +60 | +0.7 | 181,100 |
| 06/02 | 9,000 | 10,180 | 8,650 | 9,230 | +150 | +1.7 | 509,900 |
| 06/01 | 8,960 | 9,900 | 8,400 | 9,080 | +150 | +1.7 | 479,700 |
| 05/12 | 9,200 | 9,920 | 8,840 | 8,930 | -320 | -3.5 | 634,100 |
| 05/11 | 8,750 | 10,010 | 7,820 | 9,250 | +620 | +7.2 | 741,200 |
| 05/10 | 7,650 | 9,690 | 7,600 | 8,630 | +1,130 | +15.1 | 540,600 |
| 05/09 | 7,340 | 7,510 | 7,130 | 7,500 | +200 | +2.7 | 158,300 |
| 05/08 | 7,030 | 7,470 | 6,580 | 7,300 | +270 | +3.8 | 299,400 |
| 05/07 | 6,540 | 7,080 | 6,450 | 7,030 | +460 | +7.0 | 217,900 |
| 05/06 | 7,080 | 7,170 | 6,330 | 6,570 | -480 | -6.8 | 472,700 |
| 05/05 | 5,480 | 7,200 | 5,480 | 7,050 | +1,530 | +27.7 | 421,800 |
| 05/04 | 5,070 | 5,980 | 5,000 | 5,520 | +460 | +9.1 | 591,700 |
| 05/03 | 5,410 | 5,600 | 4,860 | 5,060 | -440 | -8.0 | 291,900 |
| 05/02 | 5,260 | 5,730 | 5,160 | 5,500 | +290 | +5.6 | 258,500 |
| 05/01 | 5,140 | 5,490 | 4,960 | 5,210 | +80 | +1.6 | 198,300 |
| 04/12 | 4,700 | 5,130 | 4,180 | 5,130 | +390 | +8.2 | 166,900 |
| 04/11 | 5,020 | 5,130 | 4,590 | 4,740 | -230 | -4.6 | 93,500 |
▶︎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
