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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,515 | 1,517 | 1,508 | 1,508 | -3 | -0.2 | 8,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,485 | 1,522 | 1,485 | 1,511 | +26 | +1.8 | 11,000 |
| 11/15 | 1,490 | 1,506 | 1,485 | 1,485 | -5 | -0.3 | 6,400 |
| 11/8 | 1,505 | 1,522 | 1,490 | 1,490 | -11 | -0.7 | 13,400 |
| 11/1 | 1,532 | 1,550 | 1,476 | 1,501 | -32 | -2.1 | 47,500 |
| 10/25 | 1,590 | 1,590 | 1,533 | 1,533 | -57 | -3.6 | 10,800 |
| 10/18 | 1,602 | 1,625 | 1,590 | 1,590 | -11 | -0.7 | 5,700 |
| 10/11 | 1,628 | 1,650 | 1,601 | 1,601 | -8 | -0.5 | 10,500 |
| 10/4 | 1,594 | 1,635 | 1,577 | 1,609 | -1 | -0.1 | 13,100 |
| 9/27 | 1,597 | 1,643 | 1,590 | 1,610 | +27 | +1.7 | 15,400 |
| 9/20 | 1,580 | 1,592 | 1,565 | 1,583 | +11 | +0.7 | 11,800 |
| 9/13 | 1,616 | 1,629 | 1,560 | 1,572 | -53 | -3.3 | 11,800 |
| 9/6 | 1,636 | 1,642 | 1,610 | 1,625 | -19 | -1.2 | 9,700 |
| 8/30 | 1,646 | 1,646 | 1,628 | 1,644 | +12 | +0.7 | 6,400 |
| 8/23 | 1,658 | 1,658 | 1,592 | 1,632 | +36 | +2.3 | 21,700 |
| 8/16 | 1,533 | 1,675 | 1,525 | 1,596 | +61 | +4.0 | 21,900 |
| 8/9 | 1,553 | 1,560 | 1,490 | 1,535 | -26 | -1.7 | 22,100 |
| 8/2 | 1,602 | 1,612 | 1,550 | 1,561 | -41 | -2.6 | 38,600 |
| 7/26 | 1,594 | 1,630 | 1,571 | 1,602 | +5 | +0.3 | 24,000 |
| 7/19 | 1,585 | 1,607 | 1,582 | 1,597 | +13 | +0.8 | 9,300 |
| 7/12 | 1,627 | 1,627 | 1,582 | 1,584 | -18 | -1.1 | 13,300 |
| 7/5 | 1,618 | 1,640 | 1,600 | 1,602 | -22 | -1.4 | 11,400 |
| 6/28 | 1,597 | 1,624 | 1,577 | 1,624 | +49 | +3.1 | 20,300 |
| 6/21 | 1,582 | 1,582 | 1,561 | 1,575 | -5 | -0.3 | 8,900 |
| 6/14 | 1,565 | 1,583 | 1,564 | 1,580 | -2 | -0.1 | 10,000 |
| 6/7 | 1,572 | 1,593 | 1,556 | 1,582 | +17 | +1.1 | 10,500 |
| 5/31 | 1,592 | 1,592 | 1,556 | 1,565 | -10 | -0.6 | 13,000 |
| 5/24 | 1,575 | 1,576 | 1,559 | 1,575 | +9 | +0.6 | 11,900 |
| 5/17 | 1,601 | 1,610 | 1,566 | 1,566 | -48 | -3.0 | 25,300 |
| 5/10 | 1,619 | 1,627 | 1,601 | 1,614 | +4 | +0.3 | 8,200 |
| 5/2 | 1,590 | 1,620 | 1,590 | 1,610 | +20 | +1.3 | 9,400 |
▶︎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
