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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,597 | 1,624 | 1,577 | 1,624 | +49 | +3.1 | 24,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 1,818 | 1,818 | 1,756 | 1,771 | -30 | -1.7 | 35,300 |
| 9/22 | 1,867 | 1,867 | 1,799 | 1,801 | -54 | -2.9 | 25,500 |
| 9/16 | 1,890 | 1,917 | 1,855 | 1,855 | -34 | -1.8 | 23,800 |
| 9/9 | 1,899 | 1,916 | 1,876 | 1,889 | -21 | -1.1 | 30,000 |
| 9/2 | 1,906 | 1,947 | 1,898 | 1,910 | -11 | -0.6 | 22,000 |
| 8/26 | 1,873 | 1,926 | 1,873 | 1,921 | +31 | +1.6 | 13,800 |
| 8/19 | 1,868 | 1,890 | 1,859 | 1,890 | +22 | +1.2 | 18,100 |
| 8/12 | 1,854 | 1,874 | 1,854 | 1,868 | +8 | +0.4 | 9,000 |
| 8/5 | 1,886 | 1,886 | 1,853 | 1,860 | -2 | -0.1 | 32,100 |
| 7/29 | 1,878 | 1,894 | 1,861 | 1,862 | -8 | -0.4 | 29,700 |
| 7/22 | 1,887 | 1,887 | 1,867 | 1,870 | -4 | -0.2 | 12,900 |
| 7/15 | 1,896 | 1,898 | 1,865 | 1,874 | +9 | +0.5 | 13,800 |
| 7/8 | 1,897 | 1,897 | 1,860 | 1,865 | -9 | -0.5 | 22,200 |
| 7/1 | 1,950 | 1,950 | 1,874 | 1,874 | -30 | -1.6 | 36,100 |
| 6/24 | 1,876 | 2,170 | 1,861 | 1,904 | +28 | +1.5 | 128,300 |
| 6/17 | 1,906 | 1,920 | 1,876 | 1,876 | -34 | -1.8 | 14,500 |
| 6/10 | 1,938 | 1,940 | 1,910 | 1,910 | -30 | -1.6 | 13,600 |
| 6/3 | 1,952 | 1,956 | 1,909 | 1,940 | -11 | -0.6 | 36,200 |
| 5/27 | 1,922 | 2,298 | 1,900 | 1,951 | +28 | +1.5 | 134,100 |
| 5/20 | 1,925 | 1,944 | 1,900 | 1,923 | +7 | +0.4 | 11,200 |
| 5/13 | 1,953 | 1,953 | 1,905 | 1,916 | -26 | -1.3 | 12,800 |
| 5/6 | 1,950 | 1,955 | 1,942 | 1,942 | -8 | -0.4 | 7,100 |
| 4/28 | 1,990 | 1,990 | 1,950 | 1,950 | -40 | -2.0 | 14,700 |
| 4/22 | 2,000 | 2,000 | 1,970 | 1,990 | -10 | -0.5 | 10,500 |
| 4/15 | 2,002 | 2,030 | 1,987 | 2,000 | -11 | -0.6 | 12,600 |
| 4/8 | 2,092 | 2,092 | 2,001 | 2,011 | -87 | -4.2 | 13,900 |
| 4/1 | 2,174 | 2,174 | 2,049 | 2,098 | -73 | -3.4 | 14,600 |
| 3/25 | 2,043 | 2,171 | 2,043 | 2,171 | +128 | +6.3 | 8,600 |
| 3/18 | 2,020 | 2,060 | 2,005 | 2,043 | +22 | +1.1 | 10,100 |
| 3/11 | 2,108 | 2,108 | 2,002 | 2,021 | -59 | -2.8 | 12,600 |
▶︎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