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 |
|---|---|
| 2,010 (23/08/29) | 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) |
|---|---|---|---|---|---|---|---|
| 6/27 | 1,597 | 1,609 | 1,577 | 1,600 | +25 | +1.6 | 18,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/28 | 1,810 | 1,813 | 1,780 | 1,797 | -6 | -0.3 | 22,900 |
| 4/21 | 1,777 | 1,817 | 1,777 | 1,803 | +17 | +1.0 | 13,700 |
| 4/14 | 1,785 | 1,810 | 1,778 | 1,786 | +4 | +0.2 | 15,700 |
| 4/7 | 1,839 | 1,846 | 1,773 | 1,782 | -57 | -3.1 | 18,300 |
| 3/31 | 1,795 | 1,876 | 1,790 | 1,839 | +63 | +3.6 | 22,200 |
| 3/24 | 1,757 | 1,780 | 1,744 | 1,776 | -21 | -1.2 | 15,200 |
| 3/17 | 1,801 | 1,815 | 1,764 | 1,797 | -4 | -0.2 | 18,100 |
| 3/10 | 1,799 | 1,807 | 1,783 | 1,801 | +8 | +0.5 | 20,800 |
| 3/3 | 1,755 | 1,800 | 1,746 | 1,793 | +53 | +3.1 | 25,900 |
| 2/24 | 1,733 | 1,756 | 1,733 | 1,740 | +17 | +1.0 | 8,300 |
| 2/17 | 1,750 | 1,762 | 1,719 | 1,723 | -23 | -1.3 | 23,100 |
| 2/10 | 1,708 | 1,763 | 1,700 | 1,746 | +38 | +2.2 | 19,500 |
| 2/3 | 1,758 | 1,789 | 1,690 | 1,708 | -38 | -2.2 | 47,300 |
| 1/27 | 1,718 | 1,758 | 1,702 | 1,746 | +31 | +1.8 | 28,200 |
| 1/20 | 1,671 | 1,718 | 1,651 | 1,715 | +44 | +2.6 | 20,600 |
| 1/13 | 1,663 | 1,691 | 1,657 | 1,671 | +9 | +0.5 | 16,000 |
| 1/6 | 1,648 | 1,663 | 1,640 | 1,662 | +5 | +0.3 | 6,800 |
| 12/30 | 1,657 | 1,660 | 1,634 | 1,657 | +14 | +0.9 | 26,300 |
| 12/23 | 1,675 | 1,690 | 1,635 | 1,643 | -32 | -1.9 | 24,800 |
| 12/16 | 1,698 | 1,700 | 1,660 | 1,675 | +13 | +0.8 | 21,500 |
| 12/9 | 1,681 | 1,713 | 1,651 | 1,662 | -24 | -1.4 | 25,900 |
| 12/2 | 1,699 | 1,732 | 1,680 | 1,686 | -4 | -0.2 | 42,500 |
| 11/25 | 1,663 | 1,690 | 1,655 | 1,690 | +27 | +1.6 | 28,300 |
| 11/18 | 1,697 | 1,697 | 1,649 | 1,663 | -17 | -1.0 | 22,900 |
| 11/11 | 1,675 | 1,690 | 1,642 | 1,680 | +18 | +1.1 | 35,200 |
| 11/4 | 1,700 | 1,721 | 1,662 | 1,662 | -17 | -1.0 | 43,100 |
| 10/28 | 1,702 | 1,742 | 1,679 | 1,679 | -23 | -1.4 | 59,700 |
| 10/21 | 1,702 | 1,727 | 1,701 | 1,702 | -24 | -1.4 | 27,800 |
| 10/14 | 1,753 | 1,767 | 1,725 | 1,726 | -27 | -1.5 | 29,600 |
| 10/7 | 1,761 | 1,777 | 1,751 | 1,753 | -18 | -1.0 | 31,700 |
▶︎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