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
2020/12/30 3,255 3,340 3,190 3,315 61,000
2020/12/29 3,225 3,245 3,170 3,220 39,600
2020/12/28 3,210 3,220 3,130 3,175 41,600
2020/12/25 3,250 3,250 3,200 3,210 21,900
2020/12/24 3,175 3,235 3,175 3,215 47,500
2020/12/23 3,175 3,190 3,110 3,175 49,800
2020/12/22 3,315 3,315 3,165 3,175 72,000
2020/12/21 3,360 3,370 3,295 3,310 42,500
2020/12/18 3,320 3,335 3,240 3,305 65,700
2020/12/17 3,385 3,405 3,310 3,335 25,400
2020/12/16 3,430 3,430 3,325 3,380 26,600
2020/12/15 3,415 3,450 3,300 3,370 60,300
2020/12/14 3,400 3,445 3,400 3,425 35,100
2020/12/11 3,410 3,440 3,380 3,405 37,000
2020/12/10 3,540 3,540 3,430 3,440 45,800
2020/12/09 3,390 3,580 3,375 3,550 79,500
2020/12/08 3,345 3,445 3,310 3,380 36,400
2020/12/07 3,635 3,635 3,345 3,380 83,100
2020/12/04 3,405 3,565 3,395 3,515 107,000
2020/12/03 3,330 3,410 3,300 3,395 29,800
2020/12/02 3,425 3,425 3,365 3,375 39,300
2020/12/01 3,350 3,420 3,335 3,395 48,400
2020/11/30 3,350 3,425 3,330 3,350 68,400
2020/11/27 3,230 3,345 3,230 3,330 69,800
2020/11/26 3,210 3,270 3,195 3,265 26,000
2020/11/25 3,275 3,310 3,220 3,220 52,500
2020/11/24 3,200 3,255 3,200 3,240 47,400
2020/11/20 3,110 3,195 3,110 3,185 36,200
2020/11/19 3,100 3,135 3,085 3,115 22,500
2020/11/18 3,130 3,155 3,095 3,115 26,100
2020/11/17 3,200 3,225 3,120 3,120 45,300
2020/11/16 3,145 3,225 3,110 3,190 43,000
2020/11/13 3,130 3,135 3,085 3,095 38,700
2020/11/12 3,135 3,195 3,090 3,165 57,000
2020/11/11 3,275 3,275 3,140 3,170 62,800
2020/11/10 3,380 3,385 3,150 3,205 94,200
2020/11/09 3,395 3,475 3,215 3,445 227,700
2020/11/06 3,050 3,225 3,045 3,155 126,100
2020/11/05 2,971 3,050 2,959 3,015 87,100
2020/11/04 2,985 2,996 2,950 2,959 36,800
2020/11/02 2,911 3,005 2,911 2,944 56,300
2020/10/30 2,940 2,967 2,897 2,908 40,800
2020/10/29 2,907 2,953 2,888 2,943 26,300
2020/10/28 2,950 2,959 2,907 2,950 20,600
2020/10/27 2,950 2,962 2,903 2,962 24,400
2020/10/26 2,968 3,015 2,968 2,982 20,100
2020/10/23 2,966 3,005 2,945 2,986 28,900
2020/10/22 2,999 3,015 2,962 2,980 35,500
2020/10/21 3,030 3,060 3,010 3,040 37,700
2020/10/20 2,950 3,010 2,923 2,976 35,500
2020/10/19 2,935 2,985 2,935 2,971 23,400
2020/10/16 2,960 2,995 2,926 2,941 33,700
2020/10/15 2,994 3,010 2,956 2,960 38,600
2020/10/14 3,015 3,040 2,948 3,025 40,500
2020/10/13 2,983 3,000 2,936 2,979 33,000
2020/10/12 2,972 3,015 2,950 2,983 17,200
2020/10/09 3,035 3,035 2,969 2,972 36,400
2020/10/08 3,070 3,080 3,025 3,035 35,800
2020/10/07 3,005 3,050 3,005 3,025 22,800
2020/10/06 3,075 3,120 3,005 3,010 26,500
2020/10/05 2,959 3,030 2,956 3,005 41,900
2020/10/02 2,987 3,030 2,902 2,917 62,600
2020/09/30 3,040 3,040 2,970 2,971 60,600
2020/09/29 3,050 3,095 3,035 3,065 42,800
2020/09/28 3,030 3,070 3,010 3,060 40,300
2020/09/25 2,994 3,060 2,994 3,040 35,900
2020/09/24 3,035 3,060 2,985 3,000 57,200
2020/09/23 3,175 3,175 3,035 3,040 49,400
2020/09/18 3,045 3,185 3,040 3,170 98,900
2020/09/17 3,115 3,115 3,035 3,055 69,400
2020/09/16 3,105 3,150 3,075 3,125 71,800
2020/09/15 3,100 3,105 3,035 3,100 47,100
2020/09/14 3,115 3,115 3,055 3,090 44,900
2020/09/11 3,065 3,145 3,040 3,070 139,800
2020/09/10 2,950 2,994 2,945 2,980 87,200
2020/09/09 2,871 2,940 2,824 2,926 66,300
2020/09/08 2,879 2,922 2,877 2,900 74,000
2020/09/07 2,800 2,909 2,798 2,863 103,400
2020/09/04 2,678 2,757 2,672 2,750 113,100
2020/09/03 2,662 2,708 2,662 2,678 73,000
2020/09/02 2,669 2,669 2,611 2,641 41,200
2020/09/01 2,612 2,646 2,575 2,630 41,900
2020/08/31 2,604 2,665 2,604 2,621 77,600
2020/08/28 2,679 2,679 2,563 2,595 89,500
2020/08/27 2,729 2,729 2,618 2,651 94,200
2020/08/26 2,680 2,718 2,644 2,693 103,000
2020/08/25 2,647 2,679 2,638 2,668 75,000
2020/08/24 2,661 2,661 2,610 2,630 47,700
2020/08/21 2,637 2,647 2,616 2,636 51,600
2020/08/20 2,649 2,666 2,624 2,624 55,600
2020/08/19 2,630 2,652 2,595 2,652 49,900
2020/08/18 2,654 2,658 2,625 2,647 65,700
2020/08/17 2,747 2,747 2,648 2,648 96,600
2020/08/14 2,800 2,800 2,743 2,751 63,400
2020/08/13 2,792 2,817 2,759 2,802 64,300
2020/08/12 2,792 2,800 2,743 2,765 68,400
2020/08/11 2,900 2,921 2,776 2,842 135,800
2020/08/07 2,790 2,935 2,790 2,876 160,100
2020/08/06 2,775 2,788 2,660 2,780 103,200
2020/08/05 2,819 2,819 2,752 2,777 54,000
2020/08/04 2,789 2,849 2,773 2,800 65,800
2020/08/03 2,730 2,777 2,694 2,740 59,900
2020/07/31 2,752 2,752 2,633 2,691 74,600
2020/07/30 2,740 2,817 2,731 2,779 38,000
2020/07/29 2,817 2,817 2,735 2,753 49,100
2020/07/28 2,840 2,900 2,826 2,836 72,500
2020/07/27 2,799 2,827 2,724 2,827 72,300
2020/07/22 2,928 2,934 2,806 2,806 158,900
2020/07/21 2,730 2,882 2,699 2,878 370,100
2020/07/20 2,541 2,592 2,517 2,587 52,300
2020/07/17 2,538 2,549 2,497 2,542 51,200
2020/07/16 2,625 2,650 2,455 2,488 87,200
2020/07/15 2,500 2,629 2,500 2,620 140,400
2020/07/14 2,342 2,495 2,336 2,468 115,200
2020/07/13 2,335 2,364 2,307 2,343 71,000
2020/07/10 2,311 2,347 2,301 2,301 65,300
2020/07/09 2,360 2,369 2,312 2,340 57,300
2020/07/08 2,368 2,405 2,361 2,370 85,900
2020/07/07 2,379 2,379 2,323 2,361 68,000
2020/07/06 2,323 2,355 2,318 2,353 67,200
2020/07/03 2,347 2,350 2,290 2,329 62,700
2020/07/02 2,432 2,449 2,320 2,330 84,700
2020/07/01 2,463 2,497 2,454 2,456 105,700
2020/06/30 2,400 2,568 2,400 2,413 126,700
2020/06/29 2,390 2,391 2,355 2,386 55,100
2020/06/26 2,429 2,447 2,396 2,411 73,400
2020/06/25 2,451 2,452 2,390 2,405 67,400
2020/06/24 2,500 2,510 2,470 2,472 32,000
2020/06/23 2,471 2,537 2,471 2,523 76,200
2020/06/22 2,538 2,538 2,456 2,469 112,000
2020/06/19 2,578 2,582 2,545 2,546 66,600
2020/06/18 2,665 2,665 2,564 2,591 83,200
2020/06/17 2,650 2,672 2,618 2,648 59,500
2020/06/16 2,616 2,646 2,596 2,642 45,500
2020/06/15 2,640 2,643 2,531 2,539 50,200
2020/06/12 2,650 2,658 2,588 2,645 103,100
2020/06/11 2,795 2,795 2,733 2,740 65,100
2020/06/10 2,726 2,761 2,726 2,754 56,500
2020/06/09 2,776 2,787 2,709 2,735 67,400
2020/06/08 2,800 2,800 2,747 2,768 63,100
2020/06/05 2,695 2,774 2,670 2,763 78,700
2020/06/04 2,668 2,693 2,635 2,687 54,800
2020/06/03 2,710 2,710 2,638 2,670 57,100
2020/06/02 2,674 2,695 2,629 2,690 66,800
2020/06/01 2,650 2,657 2,609 2,639 54,400
2020/05/29 2,658 2,693 2,651 2,651 54,600
2020/05/28 2,660 2,679 2,605 2,679 95,500
2020/05/27 2,626 2,629 2,565 2,619 134,900
2020/05/26 2,656 2,656 2,578 2,602 105,500
2020/05/25 2,650 2,680 2,639 2,652 33,900
2020/05/22 2,690 2,690 2,642 2,658 41,900
2020/05/21 2,699 2,701 2,650 2,689 36,600
2020/05/20 2,674 2,709 2,635 2,681 63,300
2020/05/19 2,715 2,722 2,632 2,669 69,400
2020/05/18 2,680 2,689 2,627 2,665 40,200
2020/05/15 2,660 2,687 2,606 2,685 70,400
2020/05/14 2,753 2,753 2,533 2,544 102,900
2020/05/13 2,617 2,840 2,617 2,769 174,100
2020/05/12 2,418 2,663 2,418 2,643 323,800
2020/05/11 2,379 2,391 2,358 2,382 79,300
2020/05/08 2,388 2,443 2,346 2,370 71,500
2020/05/07 2,289 2,339 2,269 2,338 50,000
2020/05/01 2,375 2,375 2,290 2,305 50,300
2020/04/30 2,394 2,395 2,354 2,374 42,200
2020/04/28 2,290 2,317 2,265 2,310 62,900
2020/04/27 2,293 2,293 2,254 2,267 62,200
2020/04/24 2,300 2,300 2,225 2,252 41,100
2020/04/23 2,278 2,298 2,249 2,286 39,900
2020/04/22 2,271 2,298 2,214 2,252 51,300
2020/04/21 2,331 2,352 2,257 2,299 44,200
2020/04/20 2,346 2,396 2,336 2,356 51,000
2020/04/17 2,368 2,406 2,317 2,347 107,100
2020/04/16 2,351 2,381 2,336 2,370 36,800
2020/04/15 2,405 2,405 2,334 2,347 48,000
2020/04/14 2,348 2,428 2,330 2,405 54,200
2020/04/13 2,446 2,446 2,344 2,348 33,700
2020/04/10 2,394 2,426 2,346 2,396 31,200
2020/04/09 2,365 2,409 2,345 2,393 68,600
2020/04/08 2,366 2,404 2,331 2,386 88,300
2020/04/07 2,395 2,430 2,305 2,365 82,000
2020/04/06 2,190 2,324 2,157 2,306 44,500
2020/04/03 2,213 2,273 2,184 2,205 50,100
2020/04/02 2,232 2,265 2,188 2,201 69,300
2020/04/01 2,428 2,428 2,265 2,288 64,000
2020/03/31 2,472 2,503 2,381 2,425 66,900
2020/03/30 2,499 2,500 2,358 2,471 77,100
2020/03/27 2,541 2,570 2,415 2,522 111,300
2020/03/26 2,580 2,598 2,422 2,511 117,800
2020/03/25 2,463 2,480 2,403 2,480 47,500
2020/03/24 2,358 2,379 2,270 2,334 62,300
2020/03/23 2,241 2,300 2,157 2,277 49,400
2020/03/19 2,226 2,381 2,226 2,258 97,800
2020/03/18 2,272 2,362 2,224 2,224 69,800
2020/03/17 2,118 2,321 2,065 2,298 104,200
2020/03/16 2,247 2,345 2,202 2,202 119,800
2020/03/13 2,248 2,277 2,100 2,199 170,700
2020/03/12 2,410 2,437 2,290 2,348 120,900
2020/03/11 2,693 2,696 2,460 2,460 122,900
2020/03/10 2,280 2,557 2,263 2,543 173,900
2020/03/09 2,490 2,490 2,368 2,383 92,900
2020/03/06 2,679 2,700 2,600 2,600 63,300
2020/03/05 2,789 2,789 2,699 2,718 44,400
2020/03/04 2,688 2,750 2,660 2,697 47,800
2020/03/03 2,949 2,949 2,724 2,729 91,400
2020/03/02 2,624 2,840 2,621 2,767 72,700
2020/02/28 2,759 2,800 2,660 2,670 108,600
2020/02/27 3,045 3,045 2,903 2,909 131,100
2020/02/26 2,985 3,110 2,971 3,065 114,000
2020/02/25 3,000 3,130 3,000 3,045 107,400
2020/02/21 3,215 3,270 3,215 3,250 26,300
2020/02/20 3,350 3,390 3,225 3,230 87,200
2020/02/19 3,290 3,345 3,265 3,295 35,700
2020/02/18 3,420 3,420 3,285 3,295 60,200
2020/02/17 3,400 3,450 3,345 3,420 64,200
2020/02/14 3,410 3,465 3,395 3,430 50,600
2020/02/13 3,530 3,530 3,400 3,425 150,900
2020/02/12 3,460 3,590 3,410 3,530 233,800
2020/02/10 3,135 3,490 3,135 3,320 388,800
2020/02/07 3,165 3,170 3,125 3,150 54,900
2020/02/06 3,160 3,190 3,160 3,165 36,700
2020/02/05 3,080 3,165 3,080 3,140 61,200
2020/02/04 3,000 3,075 2,990 3,045 38,100
2020/02/03 2,992 3,040 2,935 3,020 56,900
2020/01/31 3,030 3,100 3,030 3,060 33,300
2020/01/30 3,120 3,135 3,015 3,030 62,000
2020/01/29 3,095 3,160 3,095 3,135 38,600
2020/01/28 3,060 3,115 3,040 3,110 49,100
2020/01/27 3,175 3,175 3,100 3,125 54,100
2020/01/24 3,210 3,220 3,170 3,185 72,200
2020/01/23 3,230 3,280 3,130 3,140 147,100
2020/01/22 3,115 3,130 3,085 3,115 33,900
2020/01/21 3,110 3,115 3,060 3,085 40,200
2020/01/20 3,130 3,155 3,100 3,115 44,900
2020/01/17 3,065 3,090 3,045 3,060 62,000
2020/01/16 3,140 3,140 3,065 3,085 35,700
2020/01/15 3,175 3,190 3,125 3,140 35,200
2020/01/14 3,195 3,210 3,150 3,165 50,300
2020/01/10 3,100 3,195 3,095 3,145 59,000
2020/01/09 3,120 3,120 3,080 3,085 42,600
2020/01/08 3,145 3,145 3,020 3,050 98,900
2020/01/07 3,135 3,215 3,125 3,175 71,800
2020/01/06 3,160 3,170 3,095 3,125 73,600

このページの先頭へ