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) |
---|---|---|---|---|---|---|---|
7/2 | 1,618 | 1,630 | 1,611 | 1,624 | 0 | 0.0 | 3,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/11 | 2,108 | 2,108 | 2,002 | 2,021 | -59 | -2.8 | 12,600 |
3/4 | 2,087 | 2,158 | 2,067 | 2,080 | +43 | +2.1 | 12,600 |
2/25 | 2,036 | 2,086 | 1,994 | 2,037 | -141 | -6.5 | 35,300 |
2/18 | 2,243 | 2,243 | 2,103 | 2,178 | -62 | -2.8 | 12,000 |
2/10 | 2,070 | 2,257 | 2,070 | 2,240 | +172 | +8.3 | 23,100 |
2/4 | 2,000 | 2,068 | 2,000 | 2,068 | +55 | +2.7 | 6,600 |
1/28 | 2,000 | 2,078 | 1,997 | 2,013 | +8 | +0.4 | 17,700 |
1/21 | 2,058 | 2,064 | 1,999 | 2,005 | -3 | -0.2 | 7,700 |
1/14 | 2,005 | 2,022 | 2,001 | 2,008 | +6 | +0.3 | 4,800 |
1/7 | 2,009 | 2,019 | 2,000 | 2,002 | -9 | -0.5 | 4,800 |
12/30 | 2,009 | 2,025 | 1,993 | 2,011 | +9 | +0.5 | 10,000 |
12/24 | 1,999 | 2,020 | 1,996 | 2,002 | +3 | +0.2 | 14,300 |
12/17 | 1,998 | 2,000 | 1,968 | 1,999 | +28 | +1.4 | 12,300 |
12/10 | 1,960 | 1,972 | 1,940 | 1,971 | 0 | 0.0 | 21,400 |
12/3 | 2,076 | 2,098 | 1,970 | 1,971 | -130 | -6.2 | 17,100 |
11/26 | 2,148 | 2,148 | 2,101 | 2,101 | -2 | -0.1 | 7,900 |
11/19 | 2,163 | 2,165 | 2,103 | 2,103 | -66 | -3.0 | 7,200 |
11/12 | 2,134 | 2,169 | 2,131 | 2,169 | +24 | +1.1 | 11,900 |
11/5 | 2,167 | 2,168 | 2,141 | 2,145 | -24 | -1.1 | 8,100 |
10/29 | 2,174 | 2,177 | 2,136 | 2,169 | +3 | +0.1 | 16,100 |
10/22 | 2,162 | 2,186 | 2,150 | 2,166 | -3 | -0.1 | 9,800 |
10/15 | 2,187 | 2,190 | 2,156 | 2,169 | -18 | -0.8 | 14,600 |
10/8 | 2,252 | 2,252 | 2,177 | 2,187 | -68 | -3.0 | 14,300 |
10/1 | 2,308 | 2,330 | 2,255 | 2,255 | -52 | -2.3 | 14,000 |
9/24 | 2,317 | 2,348 | 2,290 | 2,307 | -42 | -1.8 | 7,000 |
9/17 | 2,310 | 2,349 | 2,309 | 2,349 | +39 | +1.7 | 13,400 |
9/10 | 2,222 | 2,362 | 2,222 | 2,310 | +91 | +4.1 | 20,200 |
9/3 | 2,244 | 2,255 | 2,206 | 2,219 | +9 | +0.4 | 11,700 |
8/27 | 2,246 | 2,246 | 2,200 | 2,210 | +4 | +0.2 | 9,200 |
8/20 | 2,202 | 2,232 | 2,200 | 2,206 | -8 | -0.4 | 7,000 |
▶︎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