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) | 1,556 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/21 | 1,582 | 1,582 | 1,561 | 1,561 | -19 | -1.2 | 8,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/17 | 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 |
| 9/29 | 1,900 | 1,941 | 1,871 | 1,872 | -13 | -0.7 | 18,300 |
| 9/22 | 1,919 | 1,923 | 1,869 | 1,885 | -34 | -1.8 | 21,200 |
| 9/15 | 1,883 | 1,919 | 1,860 | 1,919 | +36 | +1.9 | 16,100 |
| 9/8 | 1,891 | 1,910 | 1,869 | 1,883 | -3 | -0.2 | 15,600 |
| 9/1 | 1,882 | 2,010 | 1,848 | 1,886 | +11 | +0.6 | 32,300 |
| 8/25 | 1,828 | 1,884 | 1,826 | 1,875 | +47 | +2.6 | 7,600 |
| 8/18 | 1,828 | 1,860 | 1,815 | 1,828 | 0 | 0.0 | 18,100 |
| 8/10 | 1,830 | 1,835 | 1,815 | 1,828 | -2 | -0.1 | 6,100 |
| 8/4 | 1,868 | 1,925 | 1,830 | 1,830 | -20 | -1.1 | 24,700 |
| 7/28 | 1,894 | 1,933 | 1,850 | 1,850 | -20 | -1.1 | 35,200 |
| 7/21 | 1,869 | 1,901 | 1,833 | 1,870 | -1 | -0.1 | 13,000 |
| 7/14 | 1,915 | 1,936 | 1,871 | 1,871 | -23 | -1.2 | 24,500 |
| 7/7 | 1,913 | 1,940 | 1,890 | 1,894 | -26 | -1.4 | 13,800 |
| 6/30 | 1,866 | 2,112 | 1,849 | 1,920 | +63 | +3.4 | 67,600 |
| 6/23 | 1,835 | 1,863 | 1,825 | 1,857 | +33 | +1.8 | 11,200 |
| 6/16 | 1,820 | 1,839 | 1,810 | 1,824 | +9 | +0.5 | 12,200 |
| 6/9 | 1,825 | 1,831 | 1,815 | 1,815 | -14 | -0.8 | 12,700 |
| 6/2 | 1,853 | 1,853 | 1,818 | 1,829 | -25 | -1.4 | 15,900 |
| 5/26 | 1,827 | 1,895 | 1,827 | 1,854 | +34 | +1.9 | 34,000 |
| 5/19 | 1,799 | 1,829 | 1,799 | 1,820 | +13 | +0.7 | 9,700 |
| 5/12 | 1,808 | 1,828 | 1,798 | 1,807 | -1 | -0.1 | 10,900 |
| 5/2 | 1,795 | 1,812 | 1,791 | 1,808 | +11 | +0.6 | 3,400 |
| 4/28 | 1,810 | 1,813 | 1,780 | 1,797 | -6 | -0.3 | 22,900 |
▶︎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