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
2021/12/30 2,614 2,653 2,593 2,645 43,700
2021/12/29 2,557 2,618 2,557 2,618 91,300
2021/12/28 2,555 2,574 2,536 2,571 91,300
2021/12/27 2,553 2,569 2,522 2,524 68,500
2021/12/24 2,557 2,584 2,544 2,581 58,800
2021/12/23 2,519 2,582 2,516 2,557 68,600
2021/12/22 2,525 2,531 2,503 2,530 151,100
2021/12/21 2,488 2,511 2,462 2,507 74,900
2021/12/20 2,530 2,530 2,459 2,462 90,600
2021/12/17 2,556 2,585 2,535 2,545 61,300
2021/12/16 2,598 2,598 2,580 2,585 62,500
2021/12/15 2,544 2,584 2,544 2,564 33,300
2021/12/14 2,567 2,577 2,550 2,562 52,700
2021/12/13 2,594 2,601 2,560 2,575 47,300
2021/12/10 2,636 2,643 2,589 2,592 42,200
2021/12/09 2,626 2,652 2,613 2,634 33,600
2021/12/08 2,664 2,664 2,619 2,633 53,000
2021/12/07 2,550 2,643 2,550 2,637 86,200
2021/12/06 2,556 2,560 2,530 2,539 36,500
2021/12/03 2,525 2,561 2,490 2,560 57,300
2021/12/02 2,521 2,536 2,493 2,493 58,900
2021/12/01 2,549 2,554 2,485 2,542 95,900
2021/11/30 2,530 2,565 2,500 2,500 71,700
2021/11/29 2,510 2,548 2,490 2,498 118,300
2021/11/26 2,649 2,649 2,563 2,583 108,500
2021/11/25 2,680 2,683 2,652 2,653 39,200
2021/11/24 2,698 2,702 2,658 2,672 59,000
2021/11/22 2,690 2,749 2,685 2,717 69,400
2021/11/19 2,730 2,733 2,671 2,683 84,500
2021/11/18 2,760 2,760 2,711 2,734 101,700
2021/11/17 2,750 2,775 2,738 2,759 80,400
2021/11/16 2,760 2,760 2,705 2,723 105,900
2021/11/15 2,682 2,734 2,682 2,730 83,800
2021/11/12 2,659 2,682 2,645 2,674 81,000
2021/11/11 2,666 2,667 2,631 2,653 84,900
2021/11/10 2,720 2,736 2,668 2,668 144,800
2021/11/09 2,776 2,800 2,720 2,728 222,300
2021/11/08 2,810 2,835 2,793 2,826 59,800
2021/11/05 2,878 2,878 2,781 2,787 127,800
2021/11/04 2,862 2,910 2,860 2,896 98,200
2021/11/02 2,900 2,900 2,848 2,853 61,200
2021/11/01 2,883 2,901 2,861 2,899 43,800
2021/10/29 2,877 2,878 2,839 2,859 54,400
2021/10/28 2,865 2,900 2,849 2,877 129,200
2021/10/27 2,866 2,871 2,845 2,871 51,800
2021/10/26 2,875 2,916 2,872 2,879 39,600
2021/10/25 2,870 2,890 2,845 2,873 42,100
2021/10/22 2,850 2,888 2,824 2,880 49,000
2021/10/21 2,945 2,953 2,878 2,888 55,500
2021/10/20 3,040 3,050 2,950 2,960 72,900
2021/10/19 2,985 3,020 2,959 3,020 74,400
2021/10/18 2,940 2,996 2,918 2,985 62,000
2021/10/15 2,831 2,912 2,831 2,909 33,900
2021/10/14 2,828 2,828 2,800 2,826 38,300
2021/10/13 2,837 2,842 2,805 2,828 55,700
2021/10/12 2,873 2,877 2,847 2,858 54,600
2021/10/11 2,855 2,898 2,847 2,898 26,500
2021/10/08 2,875 2,888 2,844 2,855 29,100
2021/10/07 2,834 2,843 2,815 2,825 38,600
2021/10/06 2,834 2,894 2,825 2,827 59,000
2021/10/05 2,820 2,836 2,780 2,808 58,400
2021/10/04 2,907 2,933 2,854 2,869 57,400
2021/10/01 2,956 2,956 2,895 2,904 85,100
2021/09/30 2,978 2,992 2,957 2,974 30,000
2021/09/29 3,040 3,040 2,944 2,994 89,000
2021/09/28 3,070 3,075 2,991 3,050 46,800
2021/09/27 3,105 3,105 3,035 3,040 65,500
2021/09/24 3,155 3,170 3,075 3,105 69,400
2021/09/22 3,045 3,065 3,010 3,025 51,700
2021/09/21 2,981 3,035 2,981 3,010 53,700
2021/09/17 3,110 3,115 3,070 3,110 52,300
2021/09/16 3,145 3,145 3,070 3,110 42,200
2021/09/15 3,200 3,200 3,095 3,120 81,500
2021/09/14 3,195 3,230 3,175 3,215 116,800
2021/09/13 3,150 3,195 3,135 3,170 88,000
2021/09/10 3,085 3,165 3,070 3,165 186,600
2021/09/09 2,950 3,020 2,940 2,971 72,400
2021/09/08 2,922 2,980 2,904 2,980 65,500
2021/09/07 2,928 2,932 2,891 2,898 38,500
2021/09/06 2,879 2,911 2,869 2,911 61,000
2021/09/03 2,842 2,885 2,832 2,872 37,400
2021/09/02 2,850 2,869 2,828 2,836 37,000
2021/09/01 2,860 2,866 2,831 2,841 27,700
2021/08/31 2,824 2,867 2,817 2,851 29,500
2021/08/30 2,840 2,866 2,810 2,821 49,000
2021/08/27 2,791 2,815 2,790 2,800 37,800
2021/08/26 2,781 2,814 2,776 2,803 53,400
2021/08/25 2,745 2,787 2,740 2,771 54,900
2021/08/24 2,684 2,729 2,682 2,719 30,500
2021/08/23 2,673 2,707 2,673 2,684 24,500
2021/08/20 2,728 2,728 2,645 2,648 69,000
2021/08/19 2,761 2,775 2,701 2,701 54,500
2021/08/18 2,800 2,805 2,767 2,783 37,700
2021/08/17 2,826 2,838 2,800 2,806 53,900
2021/08/16 2,862 2,862 2,781 2,785 72,000
2021/08/13 2,870 2,873 2,840 2,849 45,300
2021/08/12 2,887 2,934 2,866 2,882 53,200
2021/08/11 2,864 2,880 2,830 2,858 68,600
2021/08/10 2,807 2,910 2,778 2,877 104,200
2021/08/06 2,860 2,894 2,841 2,892 56,200
2021/08/05 2,845 2,874 2,835 2,852 22,100
2021/08/04 2,949 2,949 2,850 2,862 48,200
2021/08/03 2,908 2,960 2,891 2,949 55,900
2021/08/02 2,877 2,924 2,861 2,918 60,000
2021/07/30 2,866 2,883 2,827 2,828 42,700
2021/07/29 2,885 2,885 2,863 2,883 28,000
2021/07/28 2,868 2,886 2,835 2,846 27,700
2021/07/27 2,861 2,890 2,855 2,878 33,600
2021/07/26 2,854 2,854 2,831 2,851 26,600
2021/07/21 2,808 2,820 2,783 2,815 44,700
2021/07/20 2,777 2,798 2,757 2,766 44,000
2021/07/19 2,814 2,816 2,784 2,803 47,500
2021/07/16 2,847 2,857 2,830 2,845 22,300
2021/07/15 2,881 2,885 2,860 2,860 26,800
2021/07/14 2,880 2,897 2,864 2,881 26,100
2021/07/13 2,839 2,897 2,839 2,897 40,400
2021/07/12 2,834 2,870 2,829 2,839 42,800
2021/07/09 2,763 2,806 2,739 2,798 70,500
2021/07/08 2,860 2,861 2,806 2,806 71,200
2021/07/07 2,902 2,912 2,868 2,871 40,200
2021/07/06 2,911 2,928 2,902 2,927 24,600
2021/07/05 2,915 2,922 2,895 2,912 24,300
2021/07/02 2,899 2,926 2,888 2,925 42,300
2021/07/01 2,900 2,916 2,873 2,887 56,600
2021/06/30 2,900 2,922 2,850 2,882 98,900
2021/06/29 2,929 2,931 2,895 2,897 59,000
2021/06/28 2,948 2,959 2,923 2,952 33,300
2021/06/25 2,971 2,979 2,938 2,959 36,400
2021/06/24 2,958 2,976 2,937 2,949 22,000
2021/06/23 3,020 3,020 2,979 2,981 26,200
2021/06/22 2,974 3,020 2,962 3,020 51,100
2021/06/21 2,931 2,950 2,903 2,907 58,200
2021/06/18 3,070 3,070 3,000 3,005 32,600
2021/06/17 3,110 3,110 3,045 3,045 40,800
2021/06/16 3,105 3,140 3,080 3,110 37,000
2021/06/15 3,085 3,125 3,060 3,105 52,300
2021/06/14 3,070 3,100 3,035 3,080 46,300
2021/06/11 3,060 3,070 3,025 3,050 49,900
2021/06/10 3,005 3,100 2,999 3,070 58,500
2021/06/09 3,020 3,065 3,010 3,010 28,000
2021/06/08 3,055 3,055 3,025 3,040 29,400
2021/06/07 3,140 3,145 3,055 3,055 45,200
2021/06/04 3,085 3,135 3,075 3,110 57,800
2021/06/03 3,000 3,095 2,998 3,085 97,100
2021/06/02 2,941 2,981 2,923 2,976 72,700
2021/06/01 2,905 2,943 2,893 2,941 61,500
2021/05/31 2,938 2,941 2,895 2,904 51,100
2021/05/28 2,930 2,967 2,929 2,958 73,600
2021/05/27 2,897 2,917 2,882 2,907 302,700
2021/05/26 2,912 2,927 2,886 2,926 64,400
2021/05/25 2,917 2,942 2,890 2,912 137,000
2021/05/24 2,950 2,970 2,912 2,955 88,200
2021/05/21 3,015 3,015 2,971 2,972 52,300
2021/05/20 2,929 3,035 2,929 3,015 70,200
2021/05/19 2,937 2,971 2,915 2,929 61,000
2021/05/18 2,944 2,985 2,907 2,977 52,400
2021/05/17 2,945 2,974 2,917 2,937 60,100
2021/05/14 2,900 2,962 2,895 2,945 60,300
2021/05/13 2,900 2,919 2,855 2,855 109,600
2021/05/12 3,135 3,150 2,912 2,940 213,900
2021/05/11 3,105 3,230 3,080 3,205 135,100
2021/05/10 3,160 3,175 3,125 3,160 65,500
2021/05/07 3,120 3,160 3,100 3,140 51,400
2021/05/06 3,005 3,120 3,005 3,105 83,000
2021/04/30 3,025 3,025 2,991 2,992 84,300
2021/04/28 3,085 3,085 3,020 3,030 53,600
2021/04/27 3,125 3,125 3,085 3,090 42,100
2021/04/26 3,180 3,180 3,085 3,130 77,500
2021/04/23 3,240 3,300 3,150 3,160 71,000
2021/04/22 3,235 3,345 3,200 3,255 175,000
2021/04/21 3,260 3,285 3,160 3,165 114,600
2021/04/20 3,270 3,380 3,260 3,330 100,700
2021/04/19 3,280 3,315 3,265 3,285 37,000
2021/04/16 3,310 3,310 3,265 3,265 27,000
2021/04/15 3,295 3,295 3,255 3,290 40,300
2021/04/14 3,300 3,315 3,270 3,295 27,700
2021/04/13 3,275 3,340 3,255 3,300 61,600
2021/04/12 3,310 3,315 3,255 3,260 33,500
2021/04/09 3,315 3,340 3,280 3,305 39,700
2021/04/08 3,340 3,355 3,295 3,295 31,900
2021/04/07 3,280 3,375 3,255 3,375 63,900
2021/04/06 3,355 3,355 3,235 3,305 113,500
2021/04/05 3,330 3,445 3,300 3,385 116,900
2021/04/02 3,280 3,305 3,210 3,295 84,500
2021/04/01 3,210 3,235 3,185 3,230 44,500
2021/03/31 3,230 3,230 3,155 3,190 55,600
2021/03/30 3,300 3,330 3,225 3,240 56,800
2021/03/29 3,280 3,305 3,250 3,300 80,900
2021/03/26 3,240 3,265 3,215 3,240 74,100
2021/03/25 3,225 3,235 3,180 3,205 67,100
2021/03/24 3,225 3,240 3,175 3,185 65,600
2021/03/23 3,335 3,360 3,260 3,260 69,300
2021/03/22 3,350 3,375 3,285 3,345 97,600
2021/03/19 3,435 3,445 3,335 3,415 110,800
2021/03/18 3,380 3,495 3,380 3,480 195,200
2021/03/17 3,325 3,375 3,325 3,375 40,500
2021/03/16 3,350 3,370 3,335 3,370 40,400
2021/03/15 3,320 3,365 3,315 3,345 46,500
2021/03/12 3,305 3,320 3,285 3,320 34,900
2021/03/11 3,265 3,305 3,245 3,290 30,600
2021/03/10 3,330 3,330 3,265 3,265 36,000
2021/03/09 3,340 3,340 3,255 3,300 39,400
2021/03/08 3,315 3,370 3,275 3,300 93,300
2021/03/05 3,260 3,260 3,120 3,235 91,900
2021/03/04 3,320 3,330 3,240 3,270 54,500
2021/03/03 3,305 3,345 3,255 3,320 45,900
2021/03/02 3,345 3,345 3,245 3,275 69,200
2021/03/01 3,275 3,300 3,230 3,290 48,100
2021/02/26 3,235 3,250 3,180 3,180 67,200
2021/02/25 3,290 3,325 3,270 3,280 50,600
2021/02/24 3,345 3,345 3,235 3,235 89,200
2021/02/22 3,240 3,305 3,235 3,275 57,400
2021/02/19 3,250 3,255 3,210 3,215 49,900
2021/02/18 3,300 3,320 3,245 3,275 66,400
2021/02/17 3,320 3,325 3,255 3,300 60,400
2021/02/16 3,365 3,375 3,300 3,320 91,200
2021/02/15 3,390 3,400 3,305 3,335 124,100
2021/02/12 3,625 3,710 3,400 3,410 230,200
2021/02/10 3,550 3,630 3,530 3,610 60,700
2021/02/09 3,595 3,595 3,535 3,575 35,700
2021/02/08 3,520 3,585 3,465 3,575 76,700
2021/02/05 3,555 3,555 3,470 3,490 78,000
2021/02/04 3,610 3,610 3,505 3,555 45,100
2021/02/03 3,635 3,635 3,570 3,630 36,500
2021/02/02 3,550 3,640 3,505 3,610 44,500
2021/02/01 3,470 3,575 3,445 3,555 45,000
2021/01/29 3,585 3,600 3,450 3,465 45,900
2021/01/28 3,470 3,595 3,470 3,565 65,800
2021/01/27 3,695 3,695 3,565 3,575 39,700
2021/01/26 3,740 3,740 3,635 3,640 52,100
2021/01/25 3,740 3,780 3,720 3,725 52,300
2021/01/22 3,660 3,770 3,615 3,750 99,400
2021/01/21 3,630 3,685 3,610 3,630 52,300
2021/01/20 3,660 3,685 3,580 3,630 65,600
2021/01/19 3,695 3,755 3,615 3,645 130,600
2021/01/18 3,510 3,665 3,510 3,640 164,600
2021/01/15 3,545 3,560 3,410 3,440 57,800
2021/01/14 3,620 3,690 3,510 3,535 89,300
2021/01/13 3,485 3,585 3,470 3,550 57,600
2021/01/12 3,470 3,510 3,430 3,475 73,900
2021/01/08 3,425 3,470 3,410 3,445 41,800
2021/01/07 3,375 3,495 3,350 3,425 102,700
2021/01/06 3,310 3,350 3,290 3,295 31,900
2021/01/05 3,250 3,320 3,230 3,285 36,800
2021/01/04 3,325 3,325 3,225 3,270 47,100

このページの先頭へ