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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,700 (24/03/26) | 1,476 (24/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,700 (24/03/26) | 1,476 (24/10/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,515 | 1,517 | 1,508 | 1,508 | -3 | -0.2 | 6,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,380 | 2,452 | 2,330 | 2,386 | +16 | +0.7 | 7,600 |
| 4/10 | 2,241 | 2,432 | 2,241 | 2,370 | +127 | +5.7 | 12,600 |
| 4/3 | 2,515 | 2,598 | 2,139 | 2,243 | -306 | -12.0 | 22,900 |
| 3/27 | 2,081 | 2,549 | 2,000 | 2,549 | +558 | +28.0 | 39,000 |
| 3/19 | 1,951 | 2,060 | 1,900 | 1,991 | +119 | +6.4 | 27,200 |
| 3/13 | 2,260 | 2,261 | 1,766 | 1,872 | -380 | -16.9 | 58,900 |
| 3/6 | 2,303 | 2,423 | 2,252 | 2,252 | -51 | -2.2 | 27,400 |
| 2/28 | 2,640 | 2,640 | 2,299 | 2,303 | -368 | -13.8 | 39,700 |
| 2/21 | 2,648 | 2,896 | 2,524 | 2,671 | +21 | +0.8 | 74,200 |
| 2/14 | 2,645 | 2,674 | 2,635 | 2,650 | +10 | +0.4 | 11,700 |
| 2/7 | 2,799 | 2,799 | 2,592 | 2,640 | -340 | -11.4 | 63,800 |
| 1/31 | 3,070 | 3,070 | 2,944 | 2,980 | -40 | -1.3 | 20,800 |
| 1/24 | 3,110 | 3,115 | 3,005 | 3,020 | -80 | -2.6 | 23,600 |
| 1/17 | 2,882 | 3,300 | 2,874 | 3,100 | +209 | +7.2 | 85,800 |
| 1/10 | 2,911 | 2,949 | 2,850 | 2,891 | -20 | -0.7 | 20,600 |
| 12/30 | 2,905 | 2,931 | 2,900 | 2,911 | +22 | +0.8 | 2,300 |
| 12/27 | 2,880 | 2,905 | 2,869 | 2,889 | +21 | +0.7 | 19,500 |
| 12/20 | 2,996 | 2,996 | 2,855 | 2,868 | -128 | -4.3 | 22,200 |
| 12/13 | 2,984 | 3,005 | 2,941 | 2,996 | +62 | +2.1 | 15,900 |
| 12/6 | 3,010 | 3,010 | 2,905 | 2,934 | -36 | -1.2 | 21,900 |
| 11/29 | 3,000 | 3,160 | 2,960 | 2,970 | -30 | -1.0 | 35,800 |
| 11/22 | 2,920 | 3,020 | 2,880 | 3,000 | +100 | +3.5 | 15,700 |
| 11/15 | 2,930 | 3,010 | 2,900 | 2,900 | -40 | -1.4 | 20,500 |
| 11/8 | 3,080 | 3,115 | 2,940 | 2,940 | -140 | -4.6 | 24,600 |
| 11/1 | 3,280 | 3,420 | 3,015 | 3,080 | -230 | -7.0 | 113,900 |
| 10/25 | 2,812 | 4,005 | 2,797 | 3,310 | +499 | +17.8 | 249,500 |
| 10/18 | 2,819 | 2,819 | 2,785 | 2,811 | +10 | +0.4 | 7,900 |
| 10/11 | 2,827 | 2,862 | 2,800 | 2,801 | -27 | -1.0 | 6,500 |
| 10/4 | 2,893 | 2,893 | 2,802 | 2,828 | -65 | -2.3 | 6,800 |
| 9/27 | 2,800 | 2,895 | 2,800 | 2,893 | +101 | +3.6 | 13,900 |
▶︎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
