ステラ ケミファ(4109)の株価時系列情報
ステラ ケミファ(4109)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/29 | 3,650 | 3,715 | 3,640 | 3,690 | 32,000 |
2024/03/28 | 3,730 | 3,735 | 3,655 | 3,660 | 31,200 |
2024/03/27 | 3,785 | 3,850 | 3,750 | 3,825 | 43,100 |
2024/03/26 | 3,780 | 3,825 | 3,760 | 3,780 | 25,000 |
2024/03/25 | 3,865 | 3,865 | 3,780 | 3,780 | 28,100 |
2024/03/22 | 3,920 | 3,920 | 3,840 | 3,865 | 25,600 |
2024/03/21 | 3,900 | 3,925 | 3,880 | 3,910 | 38,500 |
2024/03/19 | 3,870 | 3,905 | 3,830 | 3,890 | 16,100 |
2024/03/18 | 3,950 | 3,950 | 3,850 | 3,865 | 48,000 |
2024/03/15 | 3,860 | 3,945 | 3,835 | 3,940 | 36,000 |
2024/03/14 | 3,865 | 3,890 | 3,790 | 3,880 | 41,900 |
2024/03/13 | 3,840 | 3,870 | 3,825 | 3,865 | 33,400 |
2024/03/12 | 3,780 | 3,825 | 3,725 | 3,825 | 21,200 |
2024/03/11 | 3,810 | 3,850 | 3,745 | 3,790 | 31,500 |
2024/03/08 | 3,795 | 3,885 | 3,795 | 3,870 | 41,700 |
2024/03/07 | 3,835 | 3,845 | 3,790 | 3,800 | 20,500 |
2024/03/06 | 3,815 | 3,855 | 3,765 | 3,820 | 30,300 |
2024/03/05 | 3,855 | 3,875 | 3,780 | 3,835 | 48,200 |
2024/03/04 | 3,760 | 3,900 | 3,740 | 3,855 | 80,800 |
2024/03/01 | 3,790 | 3,800 | 3,700 | 3,765 | 36,300 |
2024/02/29 | 3,830 | 3,830 | 3,765 | 3,765 | 29,100 |
2024/02/28 | 3,875 | 3,935 | 3,820 | 3,820 | 24,200 |
2024/02/27 | 3,920 | 3,935 | 3,855 | 3,890 | 33,400 |
2024/02/26 | 3,850 | 3,985 | 3,845 | 3,925 | 60,200 |
2024/02/22 | 3,880 | 3,930 | 3,795 | 3,815 | 24,800 |
2024/02/21 | 3,800 | 3,820 | 3,735 | 3,815 | 56,400 |
2024/02/20 | 3,890 | 3,890 | 3,805 | 3,805 | 29,000 |
2024/02/19 | 3,945 | 3,945 | 3,870 | 3,890 | 50,400 |
2024/02/16 | 3,820 | 3,950 | 3,820 | 3,910 | 84,500 |
2024/02/15 | 3,850 | 3,915 | 3,720 | 3,820 | 80,500 |
2024/02/14 | 3,500 | 3,840 | 3,500 | 3,825 | 233,600 |
2024/02/13 | 3,305 | 3,400 | 3,300 | 3,400 | 53,300 |
2024/02/09 | 3,310 | 3,310 | 3,275 | 3,290 | 25,600 |
2024/02/08 | 3,290 | 3,330 | 3,250 | 3,320 | 31,900 |
2024/02/07 | 3,285 | 3,330 | 3,285 | 3,290 | 23,700 |
2024/02/06 | 3,255 | 3,270 | 3,250 | 3,250 | 15,300 |
2024/02/05 | 3,280 | 3,280 | 3,245 | 3,265 | 13,500 |
2024/02/02 | 3,220 | 3,270 | 3,215 | 3,250 | 17,900 |
2024/02/01 | 3,210 | 3,255 | 3,200 | 3,240 | 18,500 |
2024/01/31 | 3,230 | 3,245 | 3,185 | 3,230 | 27,500 |
2024/01/30 | 3,255 | 3,270 | 3,230 | 3,230 | 23,900 |
2024/01/29 | 3,250 | 3,270 | 3,250 | 3,255 | 10,100 |
2024/01/26 | 3,265 | 3,280 | 3,245 | 3,250 | 20,200 |
2024/01/25 | 3,250 | 3,300 | 3,250 | 3,285 | 19,300 |
2024/01/24 | 3,255 | 3,260 | 3,240 | 3,250 | 14,800 |
2024/01/23 | 3,300 | 3,300 | 3,250 | 3,260 | 12,700 |
2024/01/22 | 3,270 | 3,315 | 3,270 | 3,285 | 19,600 |
2024/01/19 | 3,260 | 3,280 | 3,250 | 3,260 | 20,600 |
2024/01/18 | 3,250 | 3,300 | 3,245 | 3,250 | 20,500 |
2024/01/17 | 3,255 | 3,290 | 3,255 | 3,275 | 29,700 |
2024/01/16 | 3,255 | 3,265 | 3,245 | 3,260 | 13,900 |
2024/01/15 | 3,240 | 3,285 | 3,240 | 3,250 | 28,500 |
2024/01/12 | 3,290 | 3,300 | 3,235 | 3,235 | 15,000 |
2024/01/11 | 3,305 | 3,330 | 3,275 | 3,290 | 23,900 |
2024/01/10 | 3,315 | 3,315 | 3,280 | 3,290 | 17,800 |
2024/01/09 | 3,285 | 3,340 | 3,285 | 3,315 | 26,500 |
2024/01/05 | 3,320 | 3,350 | 3,275 | 3,285 | 33,100 |
2024/01/04 | 3,245 | 3,300 | 3,215 | 3,300 | 24,300 |
2023/12/29 | 3,270 | 3,270 | 3,205 | 3,230 | 18,800 |
2023/12/28 | 3,220 | 3,260 | 3,220 | 3,255 | 14,000 |
2023/12/27 | 3,245 | 3,260 | 3,220 | 3,260 | 17,200 |
2023/12/26 | 3,205 | 3,250 | 3,205 | 3,235 | 17,500 |
2023/12/25 | 3,305 | 3,310 | 3,200 | 3,230 | 24,600 |
2023/12/22 | 3,275 | 3,310 | 3,275 | 3,290 | 28,500 |
2023/12/21 | 3,230 | 3,325 | 3,230 | 3,270 | 41,000 |
2023/12/20 | 3,240 | 3,265 | 3,235 | 3,255 | 15,500 |
2023/12/19 | 3,190 | 3,240 | 3,185 | 3,240 | 20,900 |
2023/12/18 | 3,220 | 3,220 | 3,180 | 3,210 | 20,800 |
2023/12/15 | 3,180 | 3,235 | 3,180 | 3,235 | 32,400 |
2023/12/14 | 3,170 | 3,185 | 3,135 | 3,180 | 21,800 |
2023/12/13 | 3,175 | 3,195 | 3,165 | 3,180 | 17,000 |
2023/12/12 | 3,175 | 3,180 | 3,150 | 3,175 | 10,300 |
2023/12/11 | 3,135 | 3,175 | 3,120 | 3,175 | 15,700 |
2023/12/08 | 3,185 | 3,195 | 3,105 | 3,130 | 29,100 |
2023/12/07 | 3,185 | 3,215 | 3,170 | 3,200 | 19,600 |
2023/12/06 | 3,135 | 3,215 | 3,135 | 3,205 | 19,600 |
2023/12/05 | 3,155 | 3,195 | 3,135 | 3,135 | 23,300 |
2023/12/04 | 3,215 | 3,220 | 3,185 | 3,200 | 11,400 |
2023/12/01 | 3,245 | 3,255 | 3,220 | 3,225 | 17,600 |
2023/11/30 | 3,175 | 3,245 | 3,150 | 3,245 | 31,800 |
2023/11/29 | 3,160 | 3,185 | 3,140 | 3,160 | 29,700 |
2023/11/28 | 3,210 | 3,225 | 3,175 | 3,195 | 29,700 |
2023/11/27 | 3,190 | 3,205 | 3,175 | 3,185 | 18,200 |
2023/11/24 | 3,180 | 3,210 | 3,170 | 3,190 | 24,800 |
2023/11/22 | 3,115 | 3,180 | 3,115 | 3,160 | 23,300 |
2023/11/21 | 3,110 | 3,135 | 3,105 | 3,125 | 17,100 |
2023/11/20 | 3,140 | 3,150 | 3,110 | 3,110 | 20,300 |
2023/11/17 | 3,100 | 3,145 | 3,100 | 3,135 | 30,300 |
2023/11/16 | 3,115 | 3,150 | 3,095 | 3,100 | 33,200 |
2023/11/15 | 3,125 | 3,150 | 3,100 | 3,120 | 30,600 |
2023/11/14 | 3,165 | 3,185 | 3,105 | 3,120 | 40,400 |
2023/11/13 | 3,225 | 3,245 | 3,185 | 3,185 | 25,200 |
2023/11/10 | 3,175 | 3,225 | 3,110 | 3,225 | 39,000 |
2023/11/09 | 3,255 | 3,300 | 3,190 | 3,200 | 63,500 |
2023/11/08 | 3,375 | 3,410 | 3,270 | 3,325 | 64,700 |
2023/11/07 | 3,325 | 3,375 | 3,305 | 3,365 | 56,000 |
2023/11/06 | 3,290 | 3,320 | 3,270 | 3,320 | 68,300 |
2023/11/02 | 3,215 | 3,255 | 3,205 | 3,255 | 38,500 |
2023/11/01 | 3,210 | 3,225 | 3,175 | 3,205 | 24,000 |
2023/10/31 | 3,160 | 3,180 | 3,120 | 3,180 | 37,200 |
2023/10/30 | 3,165 | 3,165 | 3,110 | 3,135 | 116,300 |
2023/10/27 | 3,100 | 3,155 | 3,100 | 3,155 | 30,600 |
2023/10/26 | 3,155 | 3,170 | 3,080 | 3,085 | 27,800 |
2023/10/25 | 3,190 | 3,200 | 3,150 | 3,160 | 29,300 |
2023/10/24 | 3,135 | 3,170 | 3,095 | 3,160 | 40,300 |
2023/10/23 | 3,180 | 3,210 | 3,145 | 3,145 | 22,400 |
2023/10/20 | 3,200 | 3,220 | 3,175 | 3,195 | 21,600 |
2023/10/19 | 3,195 | 3,225 | 3,160 | 3,190 | 40,000 |
2023/10/18 | 3,190 | 3,205 | 3,175 | 3,185 | 15,900 |
2023/10/17 | 3,190 | 3,220 | 3,175 | 3,185 | 25,100 |
2023/10/16 | 3,175 | 3,205 | 3,165 | 3,185 | 29,500 |
2023/10/13 | 3,210 | 3,215 | 3,190 | 3,210 | 26,100 |
2023/10/12 | 3,150 | 3,225 | 3,150 | 3,220 | 47,300 |
2023/10/11 | 3,135 | 3,170 | 3,115 | 3,155 | 21,200 |
2023/10/10 | 3,155 | 3,190 | 3,130 | 3,160 | 31,600 |
2023/10/06 | 3,125 | 3,180 | 3,120 | 3,165 | 35,000 |
2023/10/05 | 3,040 | 3,110 | 3,040 | 3,105 | 35,400 |
2023/10/04 | 3,025 | 3,080 | 3,005 | 3,040 | 56,600 |
2023/10/03 | 3,100 | 3,100 | 3,025 | 3,045 | 39,400 |
2023/10/02 | 3,145 | 3,175 | 3,100 | 3,100 | 26,900 |
2023/09/29 | 3,135 | 3,140 | 3,100 | 3,105 | 43,700 |
2023/09/28 | 3,195 | 3,195 | 3,100 | 3,120 | 51,200 |
2023/09/27 | 3,095 | 3,145 | 3,090 | 3,145 | 25,500 |
2023/09/26 | 3,115 | 3,135 | 3,100 | 3,110 | 18,900 |
2023/09/25 | 3,175 | 3,175 | 3,110 | 3,115 | 17,200 |
2023/09/22 | 3,105 | 3,160 | 3,105 | 3,135 | 28,500 |
2023/09/21 | 3,140 | 3,190 | 3,130 | 3,155 | 24,100 |
2023/09/20 | 3,230 | 3,245 | 3,140 | 3,145 | 34,300 |
2023/09/19 | 3,215 | 3,220 | 3,175 | 3,220 | 29,300 |
2023/09/15 | 3,120 | 3,305 | 3,120 | 3,250 | 83,900 |
2023/09/14 | 3,270 | 3,285 | 3,255 | 3,260 | 22,500 |
2023/09/13 | 3,290 | 3,315 | 3,265 | 3,275 | 32,800 |
2023/09/12 | 3,255 | 3,290 | 3,245 | 3,275 | 19,600 |
2023/09/11 | 3,220 | 3,250 | 3,205 | 3,250 | 18,400 |
2023/09/08 | 3,230 | 3,270 | 3,215 | 3,220 | 32,000 |
2023/09/07 | 3,205 | 3,280 | 3,205 | 3,225 | 31,600 |
2023/09/06 | 3,240 | 3,280 | 3,230 | 3,235 | 31,900 |
2023/09/05 | 3,230 | 3,250 | 3,200 | 3,245 | 31,700 |
2023/09/04 | 3,130 | 3,215 | 3,130 | 3,205 | 50,400 |
2023/09/01 | 3,080 | 3,135 | 3,080 | 3,120 | 18,000 |
2023/08/31 | 3,130 | 3,130 | 3,100 | 3,100 | 17,300 |
2023/08/30 | 3,110 | 3,135 | 3,110 | 3,110 | 19,400 |
2023/08/29 | 3,115 | 3,120 | 3,100 | 3,110 | 10,400 |
2023/08/28 | 3,120 | 3,135 | 3,100 | 3,120 | 25,200 |
2023/08/25 | 3,060 | 3,145 | 3,045 | 3,105 | 49,700 |
2023/08/24 | 3,030 | 3,095 | 3,030 | 3,060 | 24,700 |
2023/08/23 | 2,998 | 3,060 | 2,998 | 3,060 | 23,500 |
2023/08/22 | 3,025 | 3,030 | 2,998 | 3,025 | 17,900 |
2023/08/21 | 2,990 | 3,015 | 2,968 | 3,005 | 27,300 |
2023/08/18 | 2,980 | 3,005 | 2,968 | 2,993 | 35,500 |
2023/08/17 | 3,025 | 3,035 | 2,962 | 3,000 | 36,500 |
2023/08/16 | 3,030 | 3,080 | 3,030 | 3,045 | 50,100 |
2023/08/15 | 3,075 | 3,095 | 3,065 | 3,080 | 22,900 |
2023/08/14 | 3,120 | 3,120 | 3,065 | 3,090 | 50,000 |
2023/08/10 | 3,095 | 3,140 | 3,065 | 3,135 | 46,300 |
2023/08/09 | 3,105 | 3,190 | 3,090 | 3,100 | 108,100 |
2023/08/08 | 3,040 | 3,080 | 2,998 | 3,035 | 116,200 |
2023/08/07 | 3,030 | 3,030 | 2,968 | 2,988 | 149,900 |
2023/08/04 | 3,040 | 3,100 | 3,040 | 3,045 | 32,700 |
2023/08/03 | 3,060 | 3,070 | 3,025 | 3,045 | 49,800 |
2023/08/02 | 3,060 | 3,120 | 3,060 | 3,090 | 28,100 |
2023/08/01 | 3,105 | 3,125 | 3,085 | 3,105 | 26,800 |
2023/07/31 | 3,120 | 3,135 | 3,100 | 3,125 | 25,800 |
2023/07/28 | 3,080 | 3,090 | 3,040 | 3,085 | 32,300 |
2023/07/27 | 3,065 | 3,080 | 3,040 | 3,080 | 37,200 |
2023/07/26 | 3,125 | 3,125 | 3,055 | 3,075 | 21,700 |
2023/07/25 | 3,110 | 3,125 | 3,090 | 3,105 | 30,000 |
2023/07/24 | 3,125 | 3,125 | 3,085 | 3,100 | 17,900 |
2023/07/21 | 3,090 | 3,095 | 3,065 | 3,090 | 12,000 |
2023/07/20 | 3,135 | 3,155 | 3,085 | 3,090 | 17,200 |
2023/07/19 | 3,160 | 3,160 | 3,135 | 3,160 | 21,600 |
2023/07/18 | 3,050 | 3,145 | 3,045 | 3,125 | 36,200 |
2023/07/14 | 3,115 | 3,115 | 3,010 | 3,050 | 37,000 |
2023/07/13 | 3,015 | 3,090 | 3,015 | 3,070 | 33,600 |
2023/07/12 | 3,110 | 3,110 | 3,010 | 3,010 | 24,900 |
2023/07/11 | 3,100 | 3,120 | 3,070 | 3,070 | 17,600 |
2023/07/10 | 3,105 | 3,125 | 3,085 | 3,085 | 28,800 |
2023/07/07 | 3,140 | 3,160 | 3,075 | 3,085 | 48,000 |
2023/07/06 | 3,185 | 3,195 | 3,165 | 3,195 | 29,300 |
2023/07/05 | 3,190 | 3,200 | 3,145 | 3,185 | 30,300 |
2023/07/04 | 3,200 | 3,235 | 3,170 | 3,205 | 32,800 |
2023/07/03 | 3,150 | 3,200 | 3,150 | 3,200 | 35,100 |
2023/06/30 | 3,135 | 3,135 | 3,090 | 3,125 | 37,900 |
2023/06/29 | 3,200 | 3,205 | 3,125 | 3,135 | 51,300 |
2023/06/28 | 3,075 | 3,210 | 3,075 | 3,205 | 108,700 |
2023/06/27 | 3,135 | 3,150 | 3,065 | 3,070 | 62,900 |
2023/06/26 | 3,030 | 3,145 | 2,991 | 3,080 | 115,000 |
2023/06/23 | 3,005 | 3,045 | 2,959 | 2,978 | 37,500 |
2023/06/22 | 3,010 | 3,025 | 2,999 | 3,005 | 25,700 |
2023/06/21 | 2,997 | 3,035 | 2,982 | 3,015 | 39,300 |
2023/06/20 | 2,987 | 3,015 | 2,977 | 2,996 | 29,700 |
2023/06/19 | 3,020 | 3,030 | 2,990 | 3,015 | 38,000 |
2023/06/16 | 3,005 | 3,040 | 2,990 | 3,020 | 39,200 |
2023/06/15 | 3,015 | 3,030 | 3,005 | 3,010 | 28,100 |
2023/06/14 | 3,000 | 3,040 | 2,994 | 3,015 | 54,900 |
2023/06/13 | 2,947 | 2,984 | 2,930 | 2,975 | 67,900 |
2023/06/12 | 2,919 | 2,963 | 2,917 | 2,944 | 30,300 |
2023/06/09 | 2,904 | 2,934 | 2,888 | 2,904 | 50,200 |
2023/06/08 | 2,922 | 2,923 | 2,859 | 2,872 | 54,500 |
2023/06/07 | 2,968 | 2,975 | 2,918 | 2,926 | 47,000 |