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
2019/12/30 3,190 3,225 3,155 3,220 35,300
2019/12/27 3,200 3,245 3,170 3,225 64,600
2019/12/26 3,150 3,190 3,145 3,190 34,200
2019/12/25 3,170 3,175 3,145 3,165 27,200
2019/12/24 3,235 3,255 3,185 3,195 32,700
2019/12/23 3,300 3,305 3,205 3,240 100,300
2019/12/20 3,290 3,340 3,270 3,325 97,000
2019/12/19 3,205 3,280 3,190 3,265 88,200
2019/12/18 3,180 3,235 3,180 3,215 64,600
2019/12/17 3,155 3,185 3,115 3,180 64,200
2019/12/16 3,135 3,165 3,110 3,155 95,100
2019/12/13 3,125 3,130 3,090 3,095 57,800
2019/12/12 3,075 3,095 3,050 3,080 27,600
2019/12/11 3,065 3,080 3,050 3,065 40,200
2019/12/10 3,095 3,125 3,090 3,095 33,700
2019/12/09 3,145 3,165 3,105 3,115 41,900
2019/12/06 3,140 3,165 3,115 3,145 38,400
2019/12/05 3,195 3,195 3,135 3,155 42,600
2019/12/04 3,150 3,160 3,105 3,150 49,800
2019/12/03 3,200 3,200 3,160 3,185 49,500
2019/12/02 3,260 3,270 3,195 3,235 88,500
2019/11/29 3,240 3,280 3,230 3,260 61,000
2019/11/28 3,340 3,340 3,255 3,260 31,700
2019/11/27 3,370 3,400 3,320 3,325 39,500
2019/11/26 3,420 3,445 3,370 3,395 127,300
2019/11/25 3,315 3,315 3,270 3,310 65,500
2019/11/22 3,140 3,225 3,120 3,205 43,000
2019/11/21 3,220 3,220 3,110 3,155 77,500
2019/11/20 3,285 3,295 3,210 3,230 58,100
2019/11/19 3,305 3,320 3,250 3,285 84,900
2019/11/18 3,380 3,455 3,255 3,325 273,800
2019/11/15 3,100 3,140 3,070 3,120 33,000
2019/11/14 3,155 3,155 3,085 3,100 54,800
2019/11/13 3,210 3,230 3,145 3,190 49,400
2019/11/12 3,185 3,210 3,115 3,205 135,600
2019/11/11 2,980 3,280 2,980 3,270 193,700
2019/11/08 3,200 3,225 3,165 3,190 89,300
2019/11/07 3,160 3,185 3,110 3,170 99,100
2019/11/06 3,160 3,190 3,135 3,165 84,300
2019/11/05 3,190 3,190 3,115 3,160 88,900
2019/11/01 3,115 3,140 3,055 3,120 83,500
2019/10/31 3,215 3,215 3,150 3,180 84,800
2019/10/30 3,255 3,255 3,160 3,220 171,200
2019/10/29 3,225 3,325 3,200 3,290 178,200
2019/10/28 3,155 3,200 3,145 3,195 111,500
2019/10/25 3,050 3,125 3,045 3,110 80,900
2019/10/24 3,070 3,090 3,025 3,045 94,200
2019/10/23 2,976 3,050 2,940 3,050 139,200
2019/10/21 2,870 2,969 2,870 2,934 142,000
2019/10/18 2,862 2,919 2,857 2,872 97,300
2019/10/17 2,832 2,890 2,832 2,872 130,600
2019/10/16 2,817 2,889 2,780 2,830 253,700
2019/10/15 2,695 2,743 2,679 2,694 103,600
2019/10/11 2,689 2,695 2,639 2,674 64,500
2019/10/10 2,700 2,725 2,612 2,660 75,100
2019/10/09 2,635 2,665 2,600 2,656 84,700
2019/10/08 2,597 2,679 2,585 2,679 125,000
2019/10/07 2,632 2,632 2,559 2,577 81,900
2019/10/04 2,602 2,608 2,573 2,607 59,600
2019/10/03 2,600 2,621 2,568 2,602 92,400
2019/10/02 2,650 2,662 2,624 2,645 46,300
2019/10/01 2,645 2,697 2,645 2,668 86,600
2019/09/30 2,612 2,644 2,571 2,630 135,300
2019/09/27 2,660 2,664 2,625 2,641 83,200
2019/09/26 2,715 2,744 2,660 2,668 126,200
2019/09/25 2,710 2,719 2,675 2,685 119,200
2019/09/24 2,784 2,784 2,719 2,741 134,700
2019/09/20 2,822 2,833 2,790 2,798 82,900
2019/09/19 2,841 2,882 2,823 2,826 99,400
2019/09/18 2,896 2,921 2,826 2,871 93,400
2019/09/17 2,926 2,935 2,850 2,902 115,100
2019/09/13 2,896 2,928 2,867 2,920 169,200
2019/09/12 2,887 2,901 2,826 2,868 116,900
2019/09/11 2,689 2,809 2,681 2,809 118,700
2019/09/10 2,653 2,682 2,644 2,670 55,100
2019/09/09 2,650 2,675 2,621 2,654 51,300
2019/09/06 2,675 2,695 2,622 2,639 42,300
2019/09/05 2,567 2,668 2,567 2,660 95,100
2019/09/04 2,561 2,585 2,540 2,559 40,800
2019/09/03 2,595 2,630 2,575 2,599 62,300
2019/09/02 2,659 2,688 2,591 2,606 105,400
2019/08/30 2,569 2,676 2,569 2,609 214,600
2019/08/29 2,487 2,516 2,467 2,493 86,000
2019/08/28 2,511 2,560 2,503 2,527 53,500
2019/08/27 2,547 2,556 2,496 2,505 74,400
2019/08/26 2,504 2,522 2,480 2,497 79,600
2019/08/23 2,630 2,653 2,550 2,581 85,000
2019/08/22 2,681 2,727 2,633 2,641 71,500
2019/08/21 2,603 2,699 2,599 2,631 81,100
2019/08/20 2,613 2,664 2,602 2,644 52,600
2019/08/19 2,603 2,638 2,597 2,610 48,800
2019/08/16 2,581 2,639 2,580 2,583 74,400
2019/08/15 2,562 2,613 2,560 2,608 78,900
2019/08/14 2,623 2,717 2,623 2,658 129,400
2019/08/13 2,586 2,634 2,555 2,584 126,200
2019/08/09 2,710 2,729 2,542 2,597 149,300
2019/08/08 2,560 2,721 2,510 2,696 251,500
2019/08/07 2,720 2,730 2,450 2,460 324,800
2019/08/06 2,721 2,750 2,655 2,723 168,500
2019/08/05 2,979 2,979 2,795 2,802 102,300
2019/08/02 2,985 3,010 2,942 2,982 86,000
2019/08/01 3,080 3,110 3,010 3,065 56,300
2019/07/31 3,040 3,170 3,010 3,080 172,600
2019/07/30 2,930 3,050 2,930 3,015 139,900
2019/07/29 2,878 2,915 2,853 2,904 73,400
2019/07/26 2,861 2,870 2,825 2,860 44,000
2019/07/25 2,933 2,951 2,881 2,885 57,400
2019/07/24 2,870 2,920 2,851 2,906 74,300
2019/07/23 2,806 2,889 2,796 2,827 137,400
2019/07/22 2,813 2,833 2,789 2,800 42,100
2019/07/19 2,750 2,816 2,722 2,813 80,700
2019/07/18 2,851 2,851 2,741 2,748 105,700
2019/07/17 2,832 2,897 2,831 2,871 74,700
2019/07/16 2,791 2,842 2,785 2,806 66,900
2019/07/12 2,826 2,867 2,820 2,861 53,500
2019/07/11 2,774 2,850 2,772 2,826 75,400
2019/07/10 2,776 2,864 2,762 2,763 104,500
2019/07/09 2,828 2,845 2,770 2,776 71,100
2019/07/08 2,850 2,862 2,775 2,816 76,700
2019/07/05 2,832 2,896 2,826 2,862 64,500
2019/07/04 2,862 2,887 2,802 2,852 108,400
2019/07/03 2,961 3,010 2,814 2,841 165,500
2019/07/02 2,930 3,005 2,927 2,968 137,200
2019/07/01 2,949 2,962 2,864 2,930 289,300
2019/06/28 3,020 3,050 3,000 3,000 30,400
2019/06/27 2,921 3,050 2,921 3,045 45,900
2019/06/26 2,932 2,966 2,925 2,941 28,700
2019/06/25 2,918 2,947 2,890 2,933 23,800
2019/06/24 2,941 2,959 2,893 2,927 29,600
2019/06/21 2,976 2,986 2,905 2,947 72,200
2019/06/20 2,977 3,000 2,921 2,993 26,600
2019/06/19 2,903 3,010 2,892 2,980 44,300
2019/06/18 2,980 3,020 2,893 2,894 65,100
2019/06/17 3,000 3,030 2,976 2,998 48,300
2019/06/14 3,005 3,060 2,990 3,015 39,900
2019/06/13 2,973 3,040 2,945 3,030 51,500
2019/06/12 3,100 3,100 3,015 3,025 36,300
2019/06/11 3,075 3,105 3,040 3,100 39,400
2019/06/10 2,982 3,105 2,982 3,070 106,000
2019/06/07 2,853 2,978 2,840 2,965 98,400
2019/06/06 2,838 2,889 2,811 2,859 54,200
2019/06/05 2,834 2,945 2,796 2,855 63,800
2019/06/04 2,639 2,760 2,618 2,757 104,100
2019/06/03 2,640 2,641 2,598 2,621 45,900
2019/05/31 2,684 2,697 2,622 2,666 45,100
2019/05/30 2,607 2,719 2,607 2,689 77,500
2019/05/29 2,621 2,634 2,595 2,619 63,800
2019/05/28 2,669 2,675 2,610 2,671 119,800
2019/05/27 2,706 2,708 2,653 2,669 60,800
2019/05/24 2,707 2,717 2,661 2,706 81,200
2019/05/23 2,757 2,785 2,733 2,757 41,500
2019/05/22 2,805 2,805 2,726 2,732 36,200
2019/05/21 2,750 2,759 2,700 2,745 40,400
2019/05/20 2,875 2,880 2,757 2,778 74,700
2019/05/17 2,960 2,960 2,834 2,877 64,300
2019/05/16 3,115 3,140 2,876 2,884 131,800
2019/05/15 2,912 3,145 2,893 3,125 174,200
2019/05/14 2,583 2,833 2,577 2,829 124,800
2019/05/13 2,672 2,738 2,539 2,667 219,400
2019/05/10 2,770 2,902 2,745 2,813 91,200
2019/05/09 2,861 2,861 2,745 2,767 89,600
2019/05/08 2,930 2,932 2,869 2,871 82,700
2019/05/07 3,020 3,025 2,952 2,954 112,700
2019/04/26 3,075 3,095 3,025 3,075 44,500
2019/04/25 3,050 3,090 3,025 3,070 37,400
2019/04/24 3,040 3,080 3,040 3,050 30,800
2019/04/23 3,060 3,080 3,030 3,060 38,800
2019/04/22 3,105 3,130 3,050 3,060 56,100
2019/04/19 3,150 3,185 3,120 3,130 33,000
2019/04/18 3,250 3,250 3,130 3,140 48,600
2019/04/17 3,190 3,245 3,165 3,240 43,800
2019/04/16 3,235 3,255 3,170 3,190 34,400
2019/04/15 3,210 3,235 3,190 3,215 46,600
2019/04/12 3,185 3,190 3,140 3,150 45,100
2019/04/11 3,255 3,255 3,200 3,205 29,100
2019/04/10 3,240 3,295 3,235 3,255 25,500
2019/04/09 3,300 3,310 3,240 3,285 31,900
2019/04/08 3,350 3,385 3,300 3,305 36,700
2019/04/05 3,295 3,340 3,270 3,335 60,200
2019/04/04 3,215 3,345 3,215 3,290 130,400
2019/04/03 3,155 3,170 3,130 3,165 49,500
2019/04/02 3,145 3,170 3,135 3,145 69,700
2019/04/01 3,090 3,120 3,065 3,100 47,100
2019/03/29 3,085 3,095 3,020 3,040 72,700
2019/03/28 3,060 3,080 3,015 3,040 62,500
2019/03/27 3,075 3,125 3,060 3,065 62,100
2019/03/26 3,050 3,120 3,015 3,100 63,500
2019/03/25 3,010 3,075 2,973 3,050 57,700
2019/03/22 3,075 3,115 3,030 3,115 80,700
2019/03/20 3,150 3,150 3,070 3,085 71,700
2019/03/19 3,195 3,220 3,120 3,145 71,300
2019/03/18 3,275 3,275 3,220 3,235 71,200
2019/03/15 3,195 3,245 3,175 3,205 52,700
2019/03/14 3,330 3,330 3,160 3,215 96,700
2019/03/13 3,250 3,320 3,240 3,290 49,600
2019/03/12 3,285 3,320 3,255 3,280 64,600
2019/03/11 3,215 3,275 3,180 3,230 60,600
2019/03/08 3,330 3,350 3,210 3,225 74,200
2019/03/07 3,355 3,405 3,335 3,390 47,700
2019/03/06 3,325 3,430 3,320 3,405 77,000
2019/03/05 3,335 3,410 3,320 3,355 69,800
2019/03/04 3,300 3,390 3,300 3,380 86,000
2019/03/01 3,300 3,325 3,250 3,255 50,100
2019/02/28 3,300 3,345 3,270 3,315 60,500
2019/02/27 3,270 3,325 3,255 3,315 47,400
2019/02/26 3,230 3,300 3,180 3,290 90,200
2019/02/25 3,250 3,270 3,195 3,240 68,000
2019/02/22 3,245 3,275 3,210 3,225 49,000
2019/02/21 3,160 3,280 3,160 3,250 100,400
2019/02/20 3,185 3,225 3,155 3,155 67,200
2019/02/19 3,140 3,195 3,130 3,140 62,300
2019/02/18 3,090 3,185 3,055 3,135 142,100
2019/02/15 2,948 2,995 2,905 2,986 67,700
2019/02/14 2,999 3,015 2,925 2,939 78,500
2019/02/13 2,913 3,015 2,858 2,986 158,400
2019/02/12 3,110 3,165 2,879 2,911 325,600
2019/02/08 2,921 2,953 2,900 2,944 84,900
2019/02/07 2,929 2,969 2,902 2,966 75,200
2019/02/06 2,936 2,952 2,910 2,935 54,300
2019/02/05 2,926 2,955 2,896 2,928 44,700
2019/02/04 2,851 2,930 2,846 2,926 50,500
2019/02/01 2,889 2,905 2,822 2,831 49,100
2019/01/31 2,817 2,908 2,817 2,874 69,300
2019/01/30 2,843 2,843 2,780 2,780 33,800
2019/01/29 2,820 2,849 2,776 2,849 51,900
2019/01/28 2,898 2,901 2,853 2,858 36,000
2019/01/25 2,821 2,887 2,800 2,869 48,100
2019/01/24 2,783 2,859 2,773 2,820 40,200
2019/01/23 2,790 2,828 2,753 2,783 36,000
2019/01/22 2,885 2,930 2,826 2,832 77,100
2019/01/21 2,833 2,898 2,830 2,879 81,900
2019/01/18 2,801 2,827 2,785 2,797 41,400
2019/01/17 2,810 2,815 2,756 2,772 46,700
2019/01/16 2,780 2,800 2,734 2,751 39,800
2019/01/15 2,668 2,770 2,666 2,757 57,200
2019/01/11 2,700 2,732 2,660 2,682 29,700
2019/01/10 2,688 2,716 2,641 2,690 46,400
2019/01/09 2,780 2,800 2,737 2,738 53,500
2019/01/08 2,728 2,764 2,720 2,720 64,800
2019/01/07 2,660 2,711 2,642 2,671 93,300
2019/01/04 2,459 2,531 2,436 2,528 86,500

このページの先頭へ