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
2012/12/28 1,691 1,710 1,688 1,688 58,300
2012/12/27 1,715 1,715 1,681 1,691 58,000
2012/12/26 1,658 1,716 1,658 1,692 99,300
2012/12/25 1,594 1,739 1,591 1,650 176,100
2012/12/21 1,600 1,600 1,560 1,569 98,600
2012/12/20 1,538 1,581 1,538 1,565 95,600
2012/12/19 1,509 1,550 1,509 1,538 101,700
2012/12/18 1,511 1,513 1,499 1,501 53,200
2012/12/17 1,517 1,530 1,497 1,501 48,000
2012/12/14 1,485 1,496 1,477 1,494 48,900
2012/12/13 1,487 1,515 1,482 1,492 50,800
2012/12/12 1,460 1,470 1,453 1,468 36,500
2012/12/11 1,485 1,485 1,450 1,456 53,700
2012/12/10 1,521 1,524 1,483 1,487 18,700
2012/12/07 1,503 1,529 1,498 1,516 45,000
2012/12/06 1,495 1,512 1,485 1,503 60,300
2012/12/05 1,445 1,495 1,445 1,475 55,400
2012/12/04 1,464 1,464 1,445 1,449 21,500
2012/12/03 1,463 1,471 1,441 1,453 33,900
2012/11/30 1,463 1,480 1,454 1,456 38,100
2012/11/29 1,442 1,470 1,442 1,463 32,200
2012/11/28 1,463 1,463 1,432 1,443 50,700
2012/11/27 1,469 1,483 1,452 1,466 41,900
2012/11/26 1,499 1,501 1,470 1,483 54,300
2012/11/22 1,463 1,492 1,463 1,485 53,300
2012/11/21 1,459 1,474 1,440 1,452 34,500
2012/11/20 1,461 1,462 1,438 1,448 58,700
2012/11/19 1,440 1,457 1,440 1,450 32,400
2012/11/16 1,469 1,469 1,435 1,442 38,800
2012/11/15 1,418 1,460 1,400 1,439 52,500
2012/11/14 1,403 1,406 1,391 1,396 31,800
2012/11/13 1,425 1,426 1,390 1,394 34,100
2012/11/12 1,445 1,445 1,397 1,400 40,200
2012/11/09 1,405 1,432 1,396 1,407 36,700
2012/11/08 1,427 1,439 1,405 1,414 39,600
2012/11/07 1,440 1,468 1,432 1,461 39,300
2012/11/06 1,466 1,469 1,431 1,435 46,100
2012/11/05 1,470 1,485 1,458 1,465 55,300
2012/11/02 1,470 1,478 1,454 1,464 100,100
2012/11/01 1,500 1,521 1,467 1,468 115,700
2012/10/31 1,531 1,555 1,494 1,500 146,200
2012/10/30 1,525 1,600 1,520 1,578 201,300
2012/10/29 1,429 1,537 1,428 1,506 221,400
2012/10/26 1,450 1,470 1,424 1,429 79,400
2012/10/25 1,451 1,492 1,432 1,458 305,800
2012/10/24 1,380 1,394 1,356 1,364 61,100
2012/10/23 1,393 1,401 1,378 1,385 65,200
2012/10/22 1,375 1,404 1,375 1,393 32,600
2012/10/19 1,370 1,410 1,370 1,397 63,600
2012/10/18 1,374 1,398 1,347 1,371 87,000
2012/10/17 1,397 1,398 1,361 1,366 45,700
2012/10/16 1,337 1,359 1,330 1,351 87,200
2012/10/15 1,381 1,388 1,330 1,337 80,300
2012/10/12 1,406 1,415 1,367 1,377 60,000
2012/10/11 1,493 1,493 1,394 1,400 142,400
2012/10/10 1,451 1,513 1,442 1,499 231,800
2012/10/09 1,443 1,476 1,443 1,468 169,700
2012/10/05 1,458 1,509 1,433 1,443 102,900
2012/10/04 1,444 1,461 1,410 1,452 51,400
2012/10/03 1,456 1,456 1,437 1,439 24,000
2012/10/02 1,442 1,462 1,442 1,456 54,700
2012/10/01 1,462 1,463 1,406 1,436 45,600
2012/09/28 1,511 1,511 1,458 1,482 57,700
2012/09/27 1,501 1,525 1,473 1,481 50,400
2012/09/26 1,489 1,507 1,468 1,498 50,300
2012/09/25 1,452 1,517 1,452 1,517 54,300
2012/09/24 1,485 1,486 1,435 1,446 61,900
2012/09/21 1,511 1,515 1,483 1,487 58,400
2012/09/20 1,538 1,555 1,514 1,524 42,400
2012/09/19 1,550 1,583 1,540 1,553 42,300
2012/09/18 1,600 1,603 1,557 1,565 51,900
2012/09/14 1,585 1,600 1,561 1,576 91,500
2012/09/13 1,522 1,552 1,517 1,545 68,500
2012/09/12 1,477 1,515 1,477 1,515 38,300
2012/09/11 1,474 1,481 1,457 1,477 25,000
2012/09/10 1,455 1,476 1,450 1,475 22,800
2012/09/07 1,471 1,472 1,420 1,455 34,900
2012/09/06 1,430 1,441 1,402 1,441 19,200
2012/09/05 1,459 1,459 1,415 1,430 24,300
2012/09/04 1,450 1,478 1,425 1,460 50,400
2012/09/03 1,431 1,446 1,409 1,414 26,400
2012/08/31 1,457 1,460 1,429 1,431 30,200
2012/08/30 1,500 1,500 1,467 1,471 15,700
2012/08/29 1,500 1,500 1,485 1,491 23,900
2012/08/28 1,479 1,510 1,479 1,508 43,700
2012/08/27 1,503 1,507 1,480 1,488 21,500
2012/08/24 1,509 1,512 1,485 1,502 22,200
2012/08/23 1,536 1,536 1,509 1,528 20,700
2012/08/22 1,548 1,548 1,515 1,537 51,700
2012/08/21 1,529 1,538 1,503 1,537 41,600
2012/08/20 1,504 1,550 1,501 1,505 43,400
2012/08/17 1,458 1,486 1,457 1,483 29,400
2012/08/16 1,454 1,483 1,454 1,466 15,900
2012/08/15 1,485 1,485 1,439 1,453 16,200
2012/08/14 1,451 1,482 1,432 1,480 35,700
2012/08/13 1,462 1,483 1,451 1,451 14,900
2012/08/10 1,487 1,487 1,435 1,461 36,700
2012/08/09 1,450 1,461 1,434 1,461 34,100
2012/08/08 1,426 1,450 1,417 1,443 50,800
2012/08/07 1,385 1,424 1,382 1,421 20,200
2012/08/06 1,361 1,421 1,361 1,398 49,600
2012/08/03 1,360 1,360 1,329 1,345 36,700
2012/08/02 1,394 1,394 1,366 1,378 33,400
2012/08/01 1,400 1,400 1,364 1,375 38,000
2012/07/31 1,474 1,474 1,399 1,409 93,100
2012/07/30 1,473 1,473 1,439 1,473 80,000
2012/07/27 1,350 1,400 1,350 1,393 39,900
2012/07/26 1,298 1,329 1,297 1,320 24,100
2012/07/25 1,323 1,323 1,288 1,301 41,400
2012/07/24 1,285 1,307 1,269 1,300 36,600
2012/07/23 1,336 1,342 1,290 1,291 41,600
2012/07/20 1,389 1,418 1,353 1,356 32,000
2012/07/19 1,363 1,392 1,363 1,375 26,800
2012/07/18 1,390 1,394 1,355 1,361 51,000
2012/07/17 1,453 1,453 1,390 1,398 62,200
2012/07/13 1,405 1,448 1,397 1,423 44,300
2012/07/12 1,418 1,434 1,395 1,407 72,300
2012/07/11 1,441 1,485 1,400 1,412 80,800
2012/07/10 1,495 1,526 1,441 1,444 85,800
2012/07/09 1,556 1,572 1,500 1,502 52,600
2012/07/06 1,582 1,612 1,531 1,555 140,700
2012/07/05 1,498 1,569 1,498 1,561 119,100
2012/07/04 1,475 1,505 1,456 1,493 102,300
2012/07/03 1,395 1,439 1,395 1,421 58,600
2012/07/02 1,430 1,442 1,391 1,392 38,800
2012/06/29 1,374 1,403 1,352 1,395 57,200
2012/06/28 1,391 1,415 1,369 1,372 43,300
2012/06/27 1,408 1,414 1,372 1,376 55,800
2012/06/26 1,432 1,452 1,399 1,400 80,600
2012/06/25 1,500 1,507 1,438 1,442 109,800
2012/06/22 1,350 1,446 1,346 1,443 111,900
2012/06/21 1,372 1,379 1,354 1,372 84,100
2012/06/20 1,346 1,360 1,343 1,358 78,100
2012/06/19 1,321 1,347 1,314 1,327 64,800
2012/06/18 1,301 1,326 1,297 1,321 64,500
2012/06/15 1,297 1,305 1,259 1,271 85,600
2012/06/14 1,299 1,311 1,287 1,302 50,400
2012/06/13 1,314 1,314 1,279 1,299 51,700
2012/06/12 1,255 1,305 1,251 1,284 79,600
2012/06/11 1,310 1,325 1,291 1,308 103,900
2012/06/08 1,340 1,340 1,272 1,280 92,300
2012/06/07 1,396 1,399 1,336 1,350 48,300
2012/06/06 1,318 1,347 1,286 1,336 66,700
2012/06/05 1,284 1,332 1,279 1,327 49,600
2012/06/04 1,310 1,315 1,270 1,282 30,600
2012/06/01 1,370 1,370 1,320 1,325 45,000
2012/05/31 1,341 1,398 1,341 1,385 35,500
2012/05/30 1,399 1,410 1,372 1,379 23,400
2012/05/29 1,366 1,413 1,357 1,409 62,200
2012/05/28 1,420 1,425 1,378 1,385 34,100
2012/05/25 1,440 1,461 1,431 1,434 51,100
2012/05/24 1,472 1,497 1,434 1,453 76,300
2012/05/23 1,520 1,520 1,481 1,491 116,700
2012/05/22 1,560 1,560 1,529 1,530 44,700
2012/05/21 1,510 1,561 1,510 1,540 69,700
2012/05/18 1,550 1,550 1,512 1,524 44,500
2012/05/17 1,590 1,610 1,536 1,575 108,700
2012/05/16 1,623 1,657 1,593 1,605 61,300
2012/05/15 1,675 1,679 1,594 1,621 98,700
2012/05/14 1,755 1,768 1,695 1,707 50,400
2012/05/11 1,780 1,817 1,761 1,762 53,000
2012/05/10 1,800 1,827 1,790 1,808 64,000
2012/05/09 1,776 1,799 1,751 1,792 75,000
2012/05/08 1,799 1,848 1,735 1,771 102,100
2012/05/07 1,757 1,830 1,757 1,801 79,600
2012/05/02 1,758 1,807 1,747 1,801 69,600
2012/05/01 1,800 1,808 1,721 1,758 109,000
2012/04/27 1,850 1,863 1,813 1,821 84,500
2012/04/26 1,845 1,859 1,828 1,837 41,000
2012/04/25 1,851 1,861 1,829 1,832 32,000
2012/04/24 1,849 1,861 1,840 1,849 26,500
2012/04/23 1,891 1,891 1,860 1,869 27,800
2012/04/20 1,917 1,917 1,873 1,886 34,400
2012/04/19 1,935 1,938 1,918 1,924 29,900
2012/04/18 1,913 1,937 1,910 1,935 42,300
2012/04/17 1,885 1,905 1,866 1,903 35,600
2012/04/16 1,835 1,883 1,827 1,875 31,200
2012/04/13 1,895 1,895 1,837 1,841 24,200
2012/04/12 1,840 1,876 1,807 1,871 49,500
2012/04/11 1,800 1,863 1,800 1,856 42,000
2012/04/10 1,892 1,897 1,833 1,840 43,500
2012/04/09 1,890 1,909 1,890 1,892 23,800
2012/04/06 1,910 1,917 1,891 1,916 38,800
2012/04/05 1,882 1,919 1,881 1,910 42,500
2012/04/04 1,885 1,914 1,880 1,897 80,000
2012/04/03 1,965 1,966 1,889 1,894 135,600
2012/04/02 1,981 1,995 1,962 1,966 43,200
2012/03/30 1,990 1,995 1,975 1,982 40,900
2012/03/29 1,999 2,006 1,965 1,980 65,500
2012/03/28 2,025 2,033 1,994 1,998 60,200
2012/03/27 2,002 2,032 2,002 2,025 50,700
2012/03/26 2,045 2,045 1,995 1,997 70,000
2012/03/23 2,040 2,042 2,027 2,031 50,300
2012/03/22 2,040 2,053 2,034 2,042 74,200
2012/03/21 2,026 2,041 2,021 2,027 46,500
2012/03/19 2,009 2,029 2,006 2,017 48,600
2012/03/16 2,000 2,011 1,991 2,008 48,400
2012/03/15 2,005 2,014 2,000 2,003 101,400
2012/03/14 2,032 2,044 2,004 2,007 165,100
2012/03/13 2,073 2,080 2,015 2,046 138,000
2012/03/12 2,140 2,140 2,069 2,070 131,700
2012/03/09 2,148 2,154 2,134 2,145 52,000
2012/03/08 2,139 2,156 2,121 2,129 22,300
2012/03/07 2,100 2,148 2,095 2,139 29,600
2012/03/06 2,118 2,136 2,102 2,117 29,000
2012/03/05 2,160 2,188 2,122 2,125 29,200
2012/03/02 2,152 2,178 2,112 2,156 61,000
2012/03/01 2,180 2,207 2,140 2,151 46,100
2012/02/29 2,217 2,219 2,180 2,180 58,600
2012/02/28 2,222 2,230 2,190 2,224 55,600
2012/02/27 2,245 2,257 2,223 2,224 45,300
2012/02/24 2,192 2,224 2,192 2,215 40,900
2012/02/23 2,198 2,210 2,180 2,198 58,600
2012/02/22 2,204 2,204 2,176 2,192 56,000
2012/02/21 2,203 2,206 2,177 2,182 48,600
2012/02/20 2,270 2,290 2,170 2,227 74,700
2012/02/17 2,241 2,268 2,233 2,254 20,500
2012/02/16 2,253 2,258 2,229 2,241 16,100
2012/02/15 2,244 2,270 2,228 2,254 35,600
2012/02/14 2,235 2,265 2,235 2,257 12,800
2012/02/13 2,255 2,255 2,233 2,249 14,500
2012/02/10 2,262 2,274 2,237 2,240 10,200
2012/02/09 2,250 2,279 2,250 2,262 16,400
2012/02/08 2,218 2,269 2,218 2,263 22,300
2012/02/07 2,233 2,236 2,208 2,225 21,400
2012/02/06 2,198 2,246 2,198 2,238 32,900
2012/02/03 2,199 2,213 2,178 2,202 16,200
2012/02/02 2,214 2,240 2,198 2,198 19,600
2012/02/01 2,173 2,241 2,173 2,227 28,200
2012/01/31 2,207 2,222 2,132 2,196 55,000
2012/01/30 2,264 2,292 2,252 2,253 15,800
2012/01/27 2,259 2,285 2,250 2,264 18,400
2012/01/26 2,285 2,305 2,262 2,266 19,000
2012/01/25 2,256 2,319 2,256 2,307 27,700
2012/01/24 2,260 2,290 2,249 2,254 17,300
2012/01/23 2,338 2,338 2,250 2,255 35,700
2012/01/20 2,233 2,289 2,233 2,288 32,000
2012/01/19 2,185 2,230 2,185 2,221 26,700
2012/01/18 2,220 2,234 2,197 2,199 14,100
2012/01/17 2,202 2,225 2,185 2,194 12,400
2012/01/16 2,205 2,205 2,171 2,197 14,900
2012/01/13 2,132 2,206 2,132 2,187 40,000
2012/01/12 2,186 2,196 2,168 2,171 37,300
2012/01/11 2,192 2,228 2,191 2,215 20,700
2012/01/10 2,244 2,260 2,205 2,207 27,300
2012/01/06 2,257 2,266 2,206 2,243 39,400
2012/01/05 2,301 2,320 2,277 2,286 27,400
2012/01/04 2,361 2,380 2,331 2,339 28,400

このページの先頭へ