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
2008/12/30 1,431 1,450 1,386 1,390 66,300
2008/12/29 1,331 1,391 1,331 1,391 72,000
2008/12/26 1,326 1,330 1,232 1,318 80,500
2008/12/25 1,220 1,348 1,220 1,327 137,000
2008/12/24 1,025 1,150 1,016 1,150 88,800
2008/12/22 1,001 1,039 1,001 1,025 25,100
2008/12/19 979 1,030 979 992 22,600
2008/12/18 964 990 964 975 14,800
2008/12/17 1,021 1,021 951 964 19,300
2008/12/16 982 984 956 981 15,400
2008/12/15 965 988 965 983 15,800
2008/12/12 998 998 950 968 33,800
2008/12/11 979 979 939 979 11,000
2008/12/10 922 979 885 970 44,500
2008/12/09 901 933 901 932 20,600
2008/12/08 890 924 885 911 31,200
2008/12/05 901 923 871 920 37,600
2008/12/04 913 921 872 881 44,500
2008/12/03 906 934 904 910 39,600
2008/12/02 940 954 901 901 49,300
2008/12/01 993 1,000 956 970 22,700
2008/11/28 961 992 961 992 49,400
2008/11/27 952 975 941 960 34,700
2008/11/26 933 978 920 942 46,700
2008/11/25 975 975 930 962 56,500
2008/11/21 914 936 859 915 121,300
2008/11/20 975 993 950 954 94,600
2008/11/19 1,014 1,032 980 1,025 108,900
2008/11/18 1,003 1,040 980 1,034 99,300
2008/11/17 1,033 1,034 1,001 1,014 112,200
2008/11/14 1,150 1,160 1,050 1,059 86,400
2008/11/13 1,062 1,115 1,057 1,100 93,200
2008/11/12 1,181 1,209 1,141 1,142 49,800
2008/11/11 1,223 1,247 1,192 1,193 58,400
2008/11/10 1,250 1,279 1,210 1,223 31,900
2008/11/07 1,250 1,267 1,203 1,220 27,100
2008/11/06 1,399 1,410 1,296 1,302 44,500
2008/11/05 1,436 1,496 1,395 1,496 34,600
2008/11/04 1,350 1,420 1,333 1,376 19,900
2008/10/31 1,370 1,389 1,328 1,353 22,400
2008/10/30 1,366 1,389 1,280 1,367 47,500
2008/10/29 1,285 1,325 1,236 1,325 46,500
2008/10/28 1,000 1,125 1,000 1,125 28,600
2008/10/27 1,169 1,169 1,011 1,030 22,100
2008/10/24 1,232 1,280 1,181 1,190 19,400
2008/10/23 1,280 1,280 1,199 1,232 20,800
2008/10/22 1,367 1,398 1,300 1,300 23,000
2008/10/21 1,346 1,410 1,346 1,408 17,100
2008/10/20 1,301 1,355 1,285 1,335 23,000
2008/10/17 1,280 1,320 1,200 1,281 24,400
2008/10/16 1,250 1,279 1,181 1,230 34,700
2008/10/15 1,320 1,335 1,251 1,323 25,800
2008/10/14 1,440 1,440 1,305 1,315 56,100
2008/10/10 1,110 1,302 1,080 1,300 48,500
2008/10/09 1,159 1,250 1,100 1,153 34,800
2008/10/08 1,099 1,159 1,030 1,159 71,300
2008/10/07 1,050 1,176 1,050 1,169 66,100
2008/10/06 1,391 1,400 1,217 1,230 48,600
2008/10/03 1,437 1,448 1,384 1,407 35,900
2008/10/02 1,560 1,590 1,477 1,477 37,400
2008/10/01 1,635 1,660 1,502 1,574 55,200
2008/09/30 1,568 1,646 1,562 1,618 41,700
2008/09/29 1,778 1,820 1,735 1,748 12,300
2008/09/26 1,874 1,881 1,792 1,798 29,000
2008/09/25 1,887 1,908 1,825 1,893 15,700
2008/09/24 1,912 1,932 1,862 1,900 31,000
2008/09/22 2,060 2,060 1,965 1,999 19,700
2008/09/19 1,949 2,025 1,910 2,020 37,700
2008/09/18 1,702 1,990 1,699 1,958 69,700
2008/09/17 1,970 1,970 1,771 1,822 78,100
2008/09/16 1,545 1,953 1,545 1,760 77,600
2008/09/12 1,776 1,789 1,749 1,755 35,700
2008/09/11 1,857 1,857 1,790 1,806 25,400
2008/09/10 1,851 1,893 1,850 1,876 22,800
2008/09/09 1,902 1,935 1,901 1,907 12,000
2008/09/08 1,890 1,949 1,882 1,915 19,800
2008/09/05 2,000 2,000 1,877 1,900 57,500
2008/09/04 2,080 2,105 2,020 2,040 19,900
2008/09/03 2,080 2,110 2,070 2,085 9,600
2008/09/02 2,110 2,150 2,080 2,080 14,100
2008/09/01 2,120 2,130 2,110 2,120 12,400
2008/08/29 2,175 2,190 2,140 2,145 20,100
2008/08/28 2,150 2,195 2,120 2,150 18,300
2008/08/27 2,145 2,145 2,125 2,125 10,500
2008/08/26 2,140 2,190 2,135 2,190 7,100
2008/08/25 2,175 2,240 2,175 2,195 9,500
2008/08/22 2,175 2,185 2,130 2,165 13,700
2008/08/21 2,225 2,230 2,185 2,195 11,500
2008/08/20 2,205 2,240 2,205 2,235 10,900
2008/08/19 2,300 2,305 2,215 2,245 14,100
2008/08/18 2,335 2,400 2,315 2,335 8,700
2008/08/15 2,305 2,350 2,255 2,350 12,900
2008/08/14 2,260 2,300 2,260 2,275 10,700
2008/08/13 2,370 2,370 2,275 2,300 16,300
2008/08/12 2,400 2,410 2,360 2,360 17,400
2008/08/11 2,395 2,425 2,395 2,410 18,500
2008/08/08 2,360 2,440 2,350 2,405 54,800
2008/08/07 2,300 2,390 2,265 2,390 59,800
2008/08/06 2,145 2,195 2,135 2,185 16,900
2008/08/05 2,055 2,115 2,055 2,095 16,200
2008/08/04 2,115 2,120 2,070 2,070 18,600
2008/08/01 2,210 2,245 2,135 2,155 19,400
2008/07/31 2,250 2,255 2,230 2,250 8,600
2008/07/30 2,235 2,275 2,210 2,230 13,600
2008/07/29 2,205 2,220 2,160 2,220 9,600
2008/07/28 2,290 2,295 2,225 2,225 17,400
2008/07/25 2,240 2,270 2,220 2,235 10,700
2008/07/24 2,235 2,285 2,235 2,285 18,700
2008/07/23 2,245 2,265 2,230 2,240 19,900
2008/07/22 2,140 2,200 2,100 2,200 17,300
2008/07/18 2,110 2,115 2,085 2,115 10,100
2008/07/17 2,085 2,105 2,055 2,080 22,200
2008/07/16 2,080 2,100 2,045 2,045 12,800
2008/07/15 2,115 2,155 2,100 2,100 16,700
2008/07/14 2,175 2,180 2,100 2,155 13,000
2008/07/11 2,195 2,240 2,170 2,185 27,700
2008/07/10 2,175 2,205 2,175 2,195 33,900
2008/07/09 2,230 2,255 2,200 2,205 12,900
2008/07/08 2,245 2,245 2,200 2,210 19,100
2008/07/07 2,290 2,290 2,230 2,275 13,300
2008/07/04 2,205 2,260 2,175 2,260 63,100
2008/07/03 2,210 2,220 2,170 2,220 67,900
2008/07/02 2,290 2,320 2,250 2,270 19,400
2008/07/01 2,300 2,345 2,260 2,305 31,000
2008/06/30 2,365 2,415 2,305 2,310 34,000
2008/06/27 2,325 2,445 2,325 2,430 50,300
2008/06/26 2,505 2,520 2,420 2,445 29,000
2008/06/25 2,605 2,605 2,435 2,530 40,300
2008/06/24 2,625 2,630 2,540 2,565 21,200
2008/06/23 2,510 2,635 2,490 2,610 47,900
2008/06/20 2,590 2,605 2,510 2,525 47,900
2008/06/19 2,680 2,725 2,550 2,580 63,300
2008/06/18 2,510 2,675 2,510 2,655 62,900
2008/06/17 2,520 2,540 2,500 2,535 32,100
2008/06/16 2,540 2,590 2,485 2,540 45,200
2008/06/13 2,660 2,690 2,530 2,540 63,500
2008/06/12 2,715 2,715 2,590 2,620 79,900
2008/06/11 2,650 2,740 2,570 2,720 80,600
2008/06/10 2,830 2,830 2,630 2,690 81,900
2008/06/09 2,535 2,830 2,520 2,750 177,100
2008/06/06 2,715 2,780 2,605 2,615 147,600
2008/06/05 2,795 2,810 2,700 2,720 144,200
2008/06/04 2,910 2,980 2,815 2,835 420,000
2008/06/03 2,400 2,650 2,375 2,630 333,000
2008/06/02 2,280 2,370 2,270 2,360 69,200
2008/05/30 2,260 2,275 2,245 2,255 12,300
2008/05/29 2,255 2,270 2,225 2,270 22,600
2008/05/28 2,315 2,315 2,225 2,225 23,000
2008/05/27 2,225 2,250 2,200 2,235 20,400
2008/05/26 2,270 2,280 2,220 2,220 30,900
2008/05/23 2,275 2,300 2,270 2,270 23,500
2008/05/22 2,275 2,315 2,200 2,295 39,600
2008/05/21 2,360 2,360 2,290 2,315 32,500
2008/05/20 2,370 2,375 2,345 2,360 32,500
2008/05/19 2,350 2,355 2,305 2,330 22,100
2008/05/16 2,400 2,415 2,340 2,345 35,100
2008/05/15 2,365 2,430 2,365 2,395 46,500
2008/05/14 2,375 2,380 2,335 2,370 19,500
2008/05/13 2,385 2,390 2,355 2,375 22,000
2008/05/12 2,280 2,360 2,280 2,350 25,500
2008/05/09 2,335 2,335 2,275 2,280 21,800
2008/05/08 2,285 2,330 2,280 2,310 27,800
2008/05/07 2,265 2,280 2,265 2,270 23,800
2008/05/02 2,265 2,280 2,240 2,250 32,100
2008/05/01 2,285 2,300 2,250 2,255 15,400
2008/04/30 2,330 2,340 2,285 2,285 28,900
2008/04/28 2,290 2,320 2,270 2,320 54,600
2008/04/25 2,410 2,445 2,400 2,445 27,600
2008/04/24 2,395 2,415 2,380 2,385 12,800
2008/04/23 2,395 2,410 2,390 2,400 20,300
2008/04/22 2,420 2,420 2,390 2,405 11,500
2008/04/21 2,430 2,430 2,400 2,420 21,300
2008/04/18 2,400 2,400 2,360 2,400 17,900
2008/04/17 2,405 2,420 2,365 2,400 35,100
2008/04/16 2,380 2,405 2,355 2,380 20,900
2008/04/15 2,260 2,370 2,260 2,360 26,300
2008/04/14 2,200 2,250 2,200 2,235 14,300
2008/04/11 2,285 2,305 2,235 2,280 24,000
2008/04/10 2,310 2,315 2,260 2,275 21,000
2008/04/09 2,385 2,385 2,280 2,345 14,200
2008/04/08 2,380 2,415 2,350 2,365 16,100
2008/04/07 2,365 2,415 2,365 2,400 18,500
2008/04/04 2,450 2,450 2,370 2,405 33,900
2008/04/03 2,415 2,445 2,400 2,440 32,900
2008/04/02 2,490 2,500 2,405 2,405 43,600
2008/04/01 2,400 2,450 2,380 2,450 50,100
2008/03/31 2,385 2,385 2,320 2,360 32,300
2008/03/28 2,290 2,345 2,285 2,310 43,800
2008/03/27 2,215 2,275 2,210 2,260 13,200
2008/03/26 2,215 2,310 2,215 2,290 43,200
2008/03/25 2,240 2,275 2,210 2,275 15,000
2008/03/24 2,250 2,270 2,200 2,215 22,400
2008/03/21 2,150 2,250 2,145 2,240 25,000
2008/03/19 2,200 2,220 2,090 2,120 23,500
2008/03/18 2,010 2,140 2,010 2,130 30,400
2008/03/17 2,055 2,080 2,000 2,030 51,600
2008/03/14 2,195 2,200 2,070 2,115 66,600
2008/03/13 2,295 2,320 2,125 2,200 57,300
2008/03/12 2,275 2,300 2,205 2,215 56,800
2008/03/11 2,090 2,195 2,060 2,195 32,600
2008/03/10 2,150 2,190 2,110 2,120 69,600
2008/03/07 2,215 2,285 2,205 2,225 28,300
2008/03/06 2,300 2,310 2,240 2,275 42,400
2008/03/05 2,310 2,345 2,295 2,305 26,300
2008/03/04 2,395 2,440 2,310 2,350 45,000
2008/03/03 2,445 2,445 2,355 2,405 43,500
2008/02/29 2,480 2,545 2,410 2,525 60,500
2008/02/28 2,485 2,530 2,440 2,510 108,800
2008/02/27 2,445 2,500 2,355 2,365 84,400
2008/02/26 2,580 2,585 2,410 2,420 146,400
2008/02/25 2,220 2,435 2,190 2,390 181,200
2008/02/22 2,100 2,100 2,055 2,080 47,100
2008/02/21 2,140 2,165 2,105 2,110 43,400
2008/02/20 2,210 2,220 2,120 2,120 55,900
2008/02/19 2,275 2,275 2,220 2,250 31,700
2008/02/18 2,240 2,295 2,215 2,270 23,700
2008/02/15 2,120 2,230 2,105 2,200 39,300
2008/02/14 2,165 2,175 2,095 2,160 42,400
2008/02/13 2,165 2,200 2,090 2,090 42,200
2008/02/12 2,205 2,220 2,115 2,160 46,100
2008/02/08 2,270 2,290 2,185 2,185 52,400
2008/02/07 2,410 2,415 2,215 2,300 75,900
2008/02/06 2,430 2,480 2,405 2,430 56,700
2008/02/05 2,515 2,640 2,490 2,550 78,100
2008/02/04 2,500 2,745 2,460 2,555 214,500
2008/02/01 2,590 2,590 2,590 2,590 14,200
2008/01/31 2,760 3,050 2,760 2,990 148,700
2008/01/30 2,590 2,745 2,560 2,670 84,700
2008/01/29 2,600 2,600 2,505 2,550 53,000
2008/01/28 2,285 2,420 2,285 2,365 44,700
2008/01/25 2,250 2,290 2,225 2,285 22,900
2008/01/24 2,200 2,225 2,200 2,220 16,800
2008/01/23 2,225 2,225 2,110 2,160 36,800
2008/01/22 2,135 2,180 2,095 2,105 33,400
2008/01/21 2,305 2,325 2,240 2,240 28,100
2008/01/18 2,190 2,340 2,135 2,305 51,100
2008/01/17 2,135 2,265 2,135 2,225 53,600
2008/01/16 2,155 2,300 2,130 2,180 86,700
2008/01/15 2,345 2,365 2,260 2,275 66,800
2008/01/11 2,315 2,345 2,315 2,330 44,000
2008/01/10 2,350 2,370 2,325 2,340 26,600
2008/01/09 2,310 2,370 2,305 2,360 30,900
2008/01/08 2,360 2,365 2,320 2,355 52,900
2008/01/07 2,300 2,350 2,270 2,310 45,500
2008/01/04 2,400 2,410 2,320 2,365 24,500

このページの先頭へ