日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ