！決算発表予定日 2024/05/13
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,112 (23/06/26) | 1,550 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,700 (24/03/26) | 1,577 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,590 | 1,620 | 1,590 | 1,610 | +20 | +1.3 | 11,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,608 | 1,622 | 1,590 | 1,590 | -11 | -0.7 | 29,400 |
| 4/19 | 1,635 | 1,645 | 1,601 | 1,601 | -44 | -2.7 | 13,200 |
| 4/12 | 1,631 | 1,647 | 1,626 | 1,645 | +13 | +0.8 | 12,700 |
| 4/5 | 1,650 | 1,661 | 1,618 | 1,632 | -17 | -1.0 | 17,400 |
| 3/29 | 1,687 | 1,700 | 1,637 | 1,649 | -38 | -2.3 | 36,100 |
| 3/22 | 1,640 | 1,696 | 1,634 | 1,687 | +57 | +3.5 | 21,200 |
| 3/15 | 1,617 | 1,639 | 1,615 | 1,630 | +13 | +0.8 | 17,000 |
| 3/8 | 1,615 | 1,640 | 1,607 | 1,617 | +6 | +0.4 | 24,100 |
| 3/1 | 1,638 | 1,641 | 1,603 | 1,611 | -7 | -0.4 | 23,000 |
| 2/22 | 1,606 | 1,645 | 1,600 | 1,618 | +2 | +0.1 | 12,600 |
| 2/16 | 1,626 | 1,626 | 1,593 | 1,616 | +5 | +0.3 | 23,100 |
| 2/9 | 1,619 | 1,629 | 1,598 | 1,611 | +6 | +0.4 | 31,100 |
| 2/2 | 1,628 | 1,634 | 1,589 | 1,605 | -2 | -0.1 | 54,200 |
| 1/26 | 1,590 | 1,628 | 1,590 | 1,607 | +16 | +1.0 | 28,600 |
| 1/19 | 1,615 | 1,621 | 1,591 | 1,591 | -24 | -1.5 | 23,500 |
| 1/12 | 1,614 | 1,623 | 1,603 | 1,615 | +15 | +0.9 | 17,200 |
| 1/5 | 1,580 | 1,615 | 1,577 | 1,600 | +39 | +2.5 | 17,400 |
| 12/29 | 1,577 | 1,580 | 1,550 | 1,561 | -21 | -1.3 | 39,900 |
| 12/22 | 1,618 | 1,618 | 1,577 | 1,582 | -35 | -2.2 | 27,800 |
| 12/15 | 1,634 | 1,634 | 1,613 | 1,617 | -16 | -1.0 | 20,000 |
| 12/8 | 1,620 | 1,656 | 1,613 | 1,633 | +9 | +0.6 | 35,900 |
| 12/1 | 1,656 | 1,656 | 1,621 | 1,624 | -16 | -1.0 | 17,400 |
| 11/24 | 1,634 | 1,651 | 1,617 | 1,640 | +23 | +1.4 | 17,800 |
| 11/17 | 1,628 | 1,638 | 1,617 | 1,617 | -3 | -0.2 | 15,400 |
| 11/10 | 1,674 | 1,687 | 1,614 | 1,620 | -48 | -2.9 | 43,000 |
| 11/2 | 1,724 | 1,729 | 1,646 | 1,668 | -75 | -4.3 | 43,900 |
| 10/27 | 1,802 | 1,802 | 1,738 | 1,743 | -59 | -3.3 | 24,700 |
| 10/20 | 1,844 | 1,844 | 1,802 | 1,802 | -38 | -2.1 | 21,400 |
| 10/13 | 1,855 | 1,894 | 1,835 | 1,840 | -13 | -0.7 | 11,900 |
| 10/6 | 1,872 | 1,884 | 1,833 | 1,853 | -19 | -1.0 | 11,800 |
▶︎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