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
2011/12/30 2,329 2,345 2,291 2,343 12,400
2011/12/29 2,313 2,345 2,286 2,328 15,400
2011/12/28 2,370 2,370 2,310 2,312 5,700
2011/12/27 2,320 2,350 2,306 2,345 13,000
2011/12/26 2,408 2,408 2,312 2,323 6,000
2011/12/22 2,383 2,388 2,315 2,323 32,600
2011/12/21 2,402 2,402 2,360 2,382 20,400
2011/12/20 2,343 2,389 2,320 2,377 30,800
2011/12/19 2,296 2,343 2,252 2,293 35,600
2011/12/16 2,326 2,363 2,277 2,328 49,200
2011/12/15 2,360 2,372 2,311 2,336 31,300
2011/12/14 2,404 2,419 2,365 2,378 28,100
2011/12/13 2,420 2,445 2,375 2,431 37,000
2011/12/12 2,502 2,529 2,454 2,455 34,000
2011/12/09 2,420 2,523 2,411 2,508 55,300
2011/12/08 2,519 2,524 2,467 2,520 23,900
2011/12/07 2,450 2,519 2,450 2,519 51,500
2011/12/06 2,431 2,470 2,424 2,436 33,700
2011/12/05 2,480 2,520 2,457 2,469 41,300
2011/12/02 2,485 2,510 2,410 2,460 44,400
2011/12/01 2,399 2,495 2,397 2,471 91,900
2011/11/30 2,364 2,383 2,354 2,380 23,400
2011/11/29 2,307 2,382 2,307 2,365 52,000
2011/11/28 2,260 2,321 2,258 2,308 48,600
2011/11/25 2,251 2,284 2,230 2,260 18,100
2011/11/24 2,255 2,280 2,250 2,272 12,900
2011/11/22 2,188 2,304 2,176 2,293 41,700
2011/11/21 2,235 2,235 2,192 2,231 7,400
2011/11/18 2,211 2,238 2,205 2,235 22,500
2011/11/17 2,220 2,249 2,203 2,235 59,500
2011/11/16 2,230 2,247 2,225 2,246 21,900
2011/11/15 2,229 2,279 2,216 2,250 65,000
2011/11/14 2,179 2,250 2,149 2,229 42,500
2011/11/11 2,092 2,150 2,092 2,129 21,400
2011/11/10 2,113 2,147 2,090 2,092 44,500
2011/11/09 2,201 2,201 2,125 2,165 32,800
2011/11/08 2,270 2,290 2,172 2,173 43,500
2011/11/07 2,262 2,293 2,248 2,270 33,400
2011/11/04 2,307 2,307 2,270 2,295 19,300
2011/11/02 2,283 2,293 2,250 2,275 22,800
2011/11/01 2,283 2,330 2,271 2,311 34,900
2011/10/31 2,280 2,349 2,280 2,306 27,800
2011/10/28 2,210 2,293 2,204 2,272 89,800
2011/10/27 2,166 2,192 2,089 2,185 98,900
2011/10/26 2,150 2,193 2,123 2,165 20,900
2011/10/25 2,191 2,209 2,171 2,182 15,900
2011/10/24 2,160 2,218 2,159 2,211 40,900
2011/10/21 2,155 2,166 2,132 2,134 19,600
2011/10/20 2,185 2,191 2,154 2,168 37,100
2011/10/19 2,151 2,185 2,143 2,183 41,200
2011/10/18 2,111 2,158 2,101 2,150 24,200
2011/10/17 2,135 2,156 2,123 2,154 27,600
2011/10/14 2,125 2,129 2,080 2,095 41,100
2011/10/13 2,108 2,159 2,082 2,158 60,500
2011/10/12 2,033 2,103 2,025 2,088 59,800
2011/10/11 2,072 2,100 2,050 2,074 56,600
2011/10/07 2,071 2,090 2,032 2,046 32,500
2011/10/06 2,000 2,095 1,983 2,064 59,700
2011/10/05 2,070 2,080 1,950 1,971 52,600
2011/10/04 2,128 2,140 2,069 2,091 61,400
2011/10/03 2,163 2,191 2,125 2,178 41,700
2011/09/30 2,370 2,370 2,143 2,162 109,300
2011/09/29 2,287 2,320 2,274 2,320 31,900
2011/09/28 2,295 2,298 2,241 2,288 23,200
2011/09/27 2,151 2,243 2,151 2,239 30,900
2011/09/26 2,269 2,269 2,130 2,137 28,400
2011/09/22 2,271 2,295 2,246 2,268 14,200
2011/09/21 2,335 2,335 2,288 2,291 13,100
2011/09/20 2,330 2,356 2,318 2,335 16,300
2011/09/16 2,283 2,388 2,283 2,376 38,600
2011/09/15 2,341 2,341 2,255 2,271 51,000
2011/09/14 2,370 2,370 2,259 2,274 23,400
2011/09/13 2,322 2,360 2,281 2,320 51,900
2011/09/12 2,255 2,271 2,215 2,222 31,000
2011/09/09 2,351 2,352 2,305 2,311 31,100
2011/09/08 2,370 2,379 2,338 2,355 23,400
2011/09/07 2,341 2,363 2,319 2,361 30,400
2011/09/06 2,399 2,399 2,305 2,315 29,300
2011/09/05 2,400 2,403 2,361 2,367 55,200
2011/09/02 2,447 2,487 2,422 2,459 28,900
2011/09/01 2,480 2,490 2,471 2,479 34,700
2011/08/31 2,446 2,451 2,414 2,440 45,200
2011/08/30 2,490 2,494 2,451 2,468 44,600
2011/08/29 2,450 2,495 2,439 2,468 43,000
2011/08/26 2,366 2,450 2,366 2,425 72,900
2011/08/25 2,295 2,430 2,295 2,396 49,000
2011/08/24 2,260 2,359 2,244 2,293 114,200
2011/08/23 2,162 2,172 2,143 2,163 51,900
2011/08/22 2,200 2,202 2,152 2,168 139,300
2011/08/19 2,250 2,274 2,250 2,273 50,100
2011/08/18 2,335 2,335 2,302 2,307 53,100
2011/08/17 2,310 2,324 2,278 2,319 48,100
2011/08/16 2,255 2,309 2,255 2,309 45,500
2011/08/15 2,260 2,266 2,232 2,251 23,000
2011/08/12 2,259 2,259 2,202 2,227 40,300
2011/08/11 2,180 2,225 2,161 2,221 48,600
2011/08/10 2,264 2,284 2,220 2,229 63,900
2011/08/09 2,179 2,225 2,114 2,214 82,800
2011/08/08 2,303 2,308 2,276 2,279 81,100
2011/08/05 2,300 2,325 2,287 2,315 83,800
2011/08/04 2,369 2,413 2,363 2,376 50,100
2011/08/03 2,365 2,370 2,353 2,364 69,600
2011/08/02 2,419 2,435 2,387 2,415 96,600
2011/08/01 2,353 2,453 2,353 2,442 109,000
2011/07/29 2,380 2,436 2,350 2,353 92,700
2011/07/28 2,395 2,395 2,346 2,395 594,000
2011/07/27 2,465 2,465 2,341 2,417 313,600
2011/07/26 2,525 2,526 2,441 2,477 199,200
2011/07/25 2,535 2,545 2,524 2,535 48,300
2011/07/22 2,492 2,539 2,486 2,535 94,100
2011/07/21 2,491 2,500 2,461 2,472 65,600
2011/07/20 2,515 2,530 2,487 2,489 67,000
2011/07/19 2,501 2,541 2,501 2,507 81,400
2011/07/15 2,589 2,589 2,478 2,501 301,200
2011/07/14 2,608 2,609 2,563 2,586 80,700
2011/07/13 2,640 2,651 2,603 2,611 87,500
2011/07/12 2,654 2,673 2,650 2,656 79,200
2011/07/11 2,665 2,717 2,665 2,687 158,800
2011/07/08 2,698 2,718 2,644 2,663 174,600
2011/07/07 2,710 2,724 2,670 2,678 201,900
2011/07/06 2,749 2,750 2,688 2,700 248,500
2011/07/05 2,845 2,845 2,729 2,748 162,800
2011/07/04 2,865 2,867 2,838 2,845 16,800
2011/07/01 2,879 2,885 2,824 2,831 27,700
2011/06/30 2,825 2,845 2,810 2,845 29,100
2011/06/29 2,803 2,825 2,802 2,820 41,000
2011/06/28 2,798 2,798 2,770 2,780 33,700
2011/06/27 2,799 2,814 2,765 2,768 32,700
2011/06/24 2,806 2,819 2,777 2,794 30,400
2011/06/23 2,850 2,856 2,801 2,819 29,900
2011/06/22 2,840 2,897 2,840 2,872 28,800
2011/06/21 2,876 2,876 2,825 2,857 17,500
2011/06/20 2,867 2,879 2,807 2,834 35,700
2011/06/17 2,920 2,925 2,863 2,907 48,600
2011/06/16 2,998 2,998 2,913 2,920 33,800
2011/06/15 2,985 3,010 2,971 2,985 52,800
2011/06/14 2,981 3,040 2,981 3,005 65,500
2011/06/13 2,806 2,950 2,806 2,946 85,400
2011/06/10 2,800 2,841 2,771 2,839 57,100
2011/06/09 2,755 2,772 2,746 2,760 50,100
2011/06/08 2,773 2,825 2,751 2,780 53,500
2011/06/07 2,770 2,820 2,752 2,789 50,700
2011/06/06 2,900 2,900 2,800 2,811 48,900
2011/06/03 2,900 2,959 2,890 2,906 104,300
2011/06/02 2,796 2,880 2,774 2,876 111,800
2011/06/01 2,754 2,889 2,726 2,851 122,500
2011/05/31 2,740 2,758 2,722 2,738 55,000
2011/05/30 2,716 2,794 2,706 2,747 40,800
2011/05/27 2,752 2,781 2,711 2,729 61,600
2011/05/26 2,713 2,790 2,713 2,751 50,200
2011/05/25 2,799 2,816 2,702 2,716 77,400
2011/05/24 2,807 2,811 2,788 2,799 37,600
2011/05/23 2,830 2,830 2,790 2,797 37,200
2011/05/20 2,924 2,924 2,829 2,832 106,300
2011/05/19 2,991 2,997 2,942 2,948 47,700
2011/05/18 3,000 3,010 2,975 2,995 25,500
2011/05/17 2,972 2,992 2,961 2,972 33,600
2011/05/16 3,020 3,025 2,998 3,010 37,700
2011/05/13 3,070 3,090 3,010 3,065 44,700
2011/05/12 3,070 3,120 3,065 3,075 53,000
2011/05/11 3,005 3,110 3,005 3,095 69,700
2011/05/10 2,965 2,995 2,915 2,989 23,900
2011/05/09 2,922 2,979 2,880 2,949 48,700
2011/05/06 2,971 2,971 2,886 2,936 49,100
2011/05/02 2,952 2,982 2,952 2,972 39,800
2011/04/28 2,941 2,988 2,900 2,951 83,500
2011/04/27 2,876 2,999 2,876 2,991 98,500
2011/04/26 3,005 3,005 2,898 2,906 170,400
2011/04/25 3,030 3,065 3,015 3,025 32,900
2011/04/22 3,030 3,110 3,010 3,085 19,600
2011/04/21 3,030 3,055 3,005 3,030 24,400
2011/04/20 3,040 3,040 2,997 3,025 38,100
2011/04/19 3,025 3,050 2,987 2,994 52,500
2011/04/18 3,100 3,110 3,065 3,085 14,200
2011/04/15 3,090 3,125 3,060 3,100 35,100
2011/04/14 3,090 3,145 3,060 3,125 42,800
2011/04/13 3,015 3,085 3,015 3,050 53,500
2011/04/12 3,075 3,075 2,995 3,010 32,300
2011/04/11 3,155 3,170 3,105 3,120 25,800
2011/04/08 3,090 3,170 3,090 3,135 27,700
2011/04/07 3,225 3,270 3,085 3,085 35,500
2011/04/06 3,160 3,160 3,070 3,085 17,600
2011/04/05 3,220 3,250 3,085 3,105 24,100
2011/04/04 3,300 3,320 3,200 3,215 39,200
2011/04/01 3,300 3,340 3,265 3,295 44,300
2011/03/31 3,345 3,370 3,185 3,275 61,100
2011/03/30 3,020 3,300 3,020 3,260 68,000
2011/03/29 2,987 3,025 2,960 3,005 51,800
2011/03/28 3,010 3,035 2,942 2,996 79,300
2011/03/25 2,985 3,085 2,950 2,981 85,400
2011/03/24 3,015 3,045 2,905 2,910 66,600
2011/03/23 3,070 3,085 3,010 3,020 30,000
2011/03/22 3,020 3,075 2,970 3,035 65,600
2011/03/18 3,000 3,065 2,958 2,990 71,000
2011/03/17 2,925 3,080 2,880 3,025 74,000
2011/03/16 2,727 3,030 2,727 2,975 174,900
2011/03/15 2,899 2,899 2,435 2,576 126,200
2011/03/14 2,690 3,040 2,690 2,935 80,300
2011/03/11 3,270 3,310 3,255 3,270 49,500
2011/03/10 3,385 3,395 3,300 3,315 29,400
2011/03/09 3,435 3,490 3,390 3,395 36,500
2011/03/08 3,470 3,490 3,400 3,405 45,100
2011/03/07 3,565 3,565 3,465 3,480 36,000
2011/03/04 3,640 3,640 3,565 3,570 20,000
2011/03/03 3,570 3,595 3,535 3,570 31,400
2011/03/02 3,640 3,655 3,570 3,575 51,100
2011/03/01 3,630 3,700 3,610 3,655 51,900
2011/02/28 3,575 3,725 3,565 3,700 39,900
2011/02/25 3,580 3,665 3,560 3,580 46,100
2011/02/24 3,675 3,675 3,570 3,590 47,200
2011/02/23 3,580 3,730 3,580 3,680 48,900
2011/02/22 3,710 3,715 3,625 3,625 46,600
2011/02/21 3,745 3,745 3,720 3,730 29,800
2011/02/18 3,760 3,760 3,705 3,745 33,600
2011/02/17 3,710 3,785 3,710 3,760 50,800
2011/02/16 3,755 3,780 3,695 3,710 83,200
2011/02/15 3,780 3,800 3,765 3,765 35,900
2011/02/14 3,830 3,835 3,770 3,780 25,800
2011/02/10 3,780 3,835 3,775 3,825 17,700
2011/02/09 3,805 3,835 3,755 3,780 29,700
2011/02/08 3,815 3,870 3,760 3,800 42,300
2011/02/07 3,850 3,870 3,800 3,835 23,600
2011/02/04 3,850 3,850 3,800 3,825 31,600
2011/02/03 3,990 3,990 3,770 3,780 125,100
2011/02/02 3,880 3,950 3,850 3,885 59,100
2011/02/01 3,820 3,835 3,780 3,825 35,800
2011/01/31 3,810 3,880 3,770 3,805 39,700
2011/01/28 3,990 3,990 3,855 3,885 55,700
2011/01/27 3,900 4,000 3,880 3,990 34,500
2011/01/26 3,850 3,940 3,845 3,940 53,900
2011/01/25 3,800 3,905 3,800 3,895 43,500
2011/01/24 3,750 3,780 3,700 3,745 34,800
2011/01/21 3,945 3,945 3,685 3,720 81,500
2011/01/20 3,980 4,000 3,945 3,945 30,100
2011/01/19 3,970 4,030 3,970 4,030 24,100
2011/01/18 4,000 4,040 3,980 3,990 30,200
2011/01/17 3,945 4,010 3,940 3,945 34,000
2011/01/14 4,030 4,035 3,935 3,940 61,200
2011/01/13 3,980 4,070 3,955 4,070 105,800
2011/01/12 3,950 3,960 3,905 3,905 21,900
2011/01/11 3,950 3,960 3,890 3,905 25,800
2011/01/07 3,950 3,950 3,900 3,930 27,400
2011/01/06 3,885 3,960 3,885 3,920 35,000
2011/01/05 3,940 3,985 3,865 3,905 55,400
2011/01/04 3,855 3,970 3,855 3,950 85,600

このページの先頭へ