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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 5,050 | 5,180 | 4,390 | 4,970 | +40 | +0.8 | 173,000 |
| 04/09 | 5,280 | 5,700 | 4,860 | 4,930 | -250 | -4.8 | 307,100 |
| 04/08 | 4,140 | 5,700 | 3,800 | 5,180 | +1,040 | +25.1 | 447,300 |
| 04/07 | 4,360 | 4,570 | 3,860 | 4,140 | -300 | -6.8 | 290,800 |
| 04/06 | 3,400 | 4,590 | 3,300 | 4,440 | +990 | +28.7 | 594,900 |
| 04/05 | 3,600 | 3,640 | 3,050 | 3,450 | -250 | -6.8 | 145,700 |
| 04/04 | 3,850 | 4,150 | 3,560 | 3,700 | -190 | -4.9 | 237,200 |
| 04/03 | 3,630 | 3,970 | 3,430 | 3,890 | +360 | +10.2 | 294,400 |
| 04/02 | 3,530 | 3,680 | 3,150 | 3,530 | -20 | -0.6 | 126,000 |
| 04/01 | 3,000 | 3,750 | 2,960 | 3,550 | +610 | +20.8 | 299,400 |
| 03/12 | 3,050 | 3,200 | 2,800 | 2,940 | -140 | -4.6 | 189,500 |
| 03/11 | 3,770 | 3,850 | 2,880 | 3,080 | -720 | -19.0 | 245,200 |
| 03/10 | 5,300 | 5,440 | 3,620 | 3,800 | -1,500 | -28.3 | 650,500 |
| 03/09 | 5,340 | 5,540 | 5,050 | 5,300 | -90 | -1.7 | 109,400 |
| 03/08 | 5,500 | 5,540 | 4,930 | 5,390 | +40 | +0.8 | 166,800 |
| 03/07 | 5,800 | 6,100 | 4,810 | 5,350 | -540 | -9.2 | 244,500 |
| 03/06 | 5,860 | 6,100 | 5,590 | 5,890 | +60 | +1.0 | 141,500 |
| 03/05 | 5,800 | 6,580 | 5,550 | 5,830 | +130 | +2.3 | 217,100 |
| 03/04 | 4,650 | 6,200 | 4,550 | 5,700 | +1,000 | +21.3 | 451,800 |
| 03/03 | 4,470 | 4,770 | 4,250 | 4,700 | +250 | +5.6 | 115,700 |
| 03/02 | 4,500 | 4,900 | 4,010 | 4,450 | -130 | -2.8 | 292,600 |
| 03/01 | 4,480 | 4,890 | 4,180 | 4,580 | +250 | +5.8 | 221,800 |
| 02/12 | 4,300 | 5,250 | 4,000 | 4,330 | -20 | -0.5 | 392,200 |
| 02/11 | 4,390 | 4,820 | 3,950 | 4,350 | -30 | -0.7 | 142,600 |
| 02/10 | 5,150 | 5,690 | 4,220 | 4,380 | -870 | -16.6 | 288,400 |
| 02/09 | 6,260 | 6,340 | 4,850 | 5,250 | -970 | -15.6 | 172,500 |
| 02/08 | 5,930 | 6,600 | 4,800 | 6,220 | +300 | +5.1 | 397,600 |
| 02/07 | 6,230 | 7,240 | 5,640 | 5,920 | -210 | -3.4 | 535,400 |
| 02/06 | 5,390 | 8,070 | 5,300 | 6,130 | +880 | +16.8 | 2,136,900 |
| 02/05 | 2,620 | 5,490 | 2,450 | 5,250 | +2,650 | +101.9 | 1,177,900 |
▶︎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
