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
2022/12/30 2,471 2,487 2,466 2,474 27,700
2022/12/29 2,478 2,487 2,446 2,471 35,000
2022/12/28 2,473 2,488 2,470 2,479 34,200
2022/12/27 2,466 2,490 2,453 2,473 30,200
2022/12/26 2,445 2,466 2,431 2,454 29,700
2022/12/23 2,428 2,435 2,382 2,416 40,300
2022/12/22 2,463 2,485 2,436 2,444 56,100
2022/12/21 2,511 2,511 2,438 2,446 60,200
2022/12/20 2,552 2,558 2,464 2,501 84,500
2022/12/19 2,544 2,558 2,539 2,552 38,000
2022/12/16 2,536 2,559 2,535 2,550 36,000
2022/12/15 2,552 2,567 2,547 2,561 15,700
2022/12/14 2,547 2,570 2,547 2,551 19,500
2022/12/13 2,578 2,578 2,535 2,547 48,700
2022/12/12 2,550 2,572 2,550 2,558 20,700
2022/12/09 2,543 2,566 2,543 2,556 27,000
2022/12/08 2,546 2,562 2,537 2,547 35,900
2022/12/07 2,545 2,565 2,533 2,548 43,400
2022/12/06 2,538 2,558 2,533 2,548 31,200
2022/12/05 2,555 2,562 2,525 2,545 40,700
2022/12/02 2,585 2,587 2,564 2,564 56,900
2022/12/01 2,633 2,650 2,598 2,606 38,900
2022/11/30 2,660 2,677 2,615 2,617 34,600
2022/11/29 2,654 2,658 2,626 2,639 35,300
2022/11/28 2,700 2,700 2,653 2,660 39,500
2022/11/25 2,685 2,699 2,677 2,695 29,900
2022/11/24 2,638 2,680 2,638 2,663 46,700
2022/11/22 2,620 2,637 2,618 2,624 37,200
2022/11/21 2,643 2,648 2,615 2,625 34,300
2022/11/18 2,627 2,649 2,625 2,625 19,200
2022/11/17 2,633 2,633 2,612 2,624 24,100
2022/11/16 2,619 2,643 2,615 2,633 20,800
2022/11/15 2,600 2,639 2,589 2,632 32,200
2022/11/14 2,591 2,616 2,591 2,599 62,500
2022/11/11 2,663 2,685 2,586 2,593 102,500
2022/11/10 2,600 2,651 2,587 2,614 215,500
2022/11/09 2,690 2,739 2,678 2,730 74,500
2022/11/08 2,661 2,696 2,661 2,695 26,600
2022/11/07 2,630 2,662 2,630 2,648 22,500
2022/11/04 2,645 2,649 2,616 2,629 33,200
2022/11/02 2,688 2,701 2,667 2,668 64,000
2022/11/01 2,675 2,698 2,673 2,688 22,800
2022/10/31 2,683 2,702 2,648 2,669 63,300
2022/10/28 2,650 2,680 2,626 2,654 88,900
2022/10/27 2,670 2,683 2,662 2,669 18,300
2022/10/26 2,689 2,695 2,670 2,670 27,900
2022/10/25 2,659 2,688 2,659 2,675 25,000
2022/10/24 2,643 2,680 2,643 2,652 26,200
2022/10/21 2,635 2,653 2,622 2,625 24,600
2022/10/20 2,640 2,663 2,631 2,655 25,200
2022/10/19 2,651 2,667 2,645 2,650 21,000
2022/10/18 2,671 2,671 2,638 2,647 24,300
2022/10/17 2,622 2,635 2,610 2,627 26,000
2022/10/14 2,650 2,661 2,617 2,649 38,600
2022/10/13 2,643 2,643 2,605 2,609 31,900
2022/10/12 2,653 2,656 2,637 2,643 48,000
2022/10/11 2,665 2,665 2,643 2,652 42,200
2022/10/07 2,670 2,694 2,660 2,685 21,700
2022/10/06 2,692 2,723 2,676 2,707 30,500
2022/10/05 2,655 2,695 2,655 2,688 35,500
2022/10/04 2,663 2,675 2,645 2,646 56,600
2022/10/03 2,498 2,596 2,495 2,593 79,300
2022/09/30 2,511 2,534 2,472 2,508 85,500
2022/09/29 2,563 2,566 2,508 2,515 53,100
2022/09/28 2,572 2,573 2,500 2,534 68,900
2022/09/27 2,593 2,617 2,566 2,573 50,700
2022/09/26 2,642 2,642 2,558 2,571 87,400
2022/09/22 2,681 2,688 2,665 2,683 32,500
2022/09/21 2,700 2,700 2,659 2,684 48,400
2022/09/20 2,680 2,718 2,680 2,706 33,700
2022/09/16 2,700 2,702 2,655 2,659 74,900
2022/09/15 2,698 2,705 2,680 2,704 37,000
2022/09/14 2,679 2,695 2,667 2,694 56,700
2022/09/13 2,746 2,746 2,720 2,729 38,500
2022/09/12 2,763 2,766 2,727 2,745 43,400
2022/09/09 2,740 2,758 2,738 2,746 47,300
2022/09/08 2,706 2,764 2,706 2,756 53,100
2022/09/07 2,700 2,711 2,667 2,697 83,300
2022/09/06 2,721 2,726 2,690 2,710 96,100
2022/09/05 2,753 2,753 2,720 2,733 51,500
2022/09/02 2,792 2,797 2,765 2,775 45,800
2022/09/01 2,817 2,817 2,774 2,780 72,500
2022/08/31 2,858 2,889 2,835 2,839 73,400
2022/08/30 2,825 2,861 2,824 2,858 41,800
2022/08/29 2,780 2,825 2,776 2,809 56,600
2022/08/26 2,855 2,856 2,818 2,847 91,400
2022/08/25 2,850 2,900 2,818 2,859 366,500
2022/08/24 2,687 2,702 2,664 2,696 23,500
2022/08/23 2,650 2,680 2,648 2,675 21,000
2022/08/22 2,680 2,694 2,666 2,686 15,800
2022/08/19 2,687 2,700 2,677 2,695 26,100
2022/08/18 2,721 2,721 2,686 2,687 24,900
2022/08/17 2,719 2,735 2,709 2,721 41,400
2022/08/16 2,710 2,734 2,686 2,707 21,400
2022/08/15 2,712 2,739 2,705 2,714 44,500
2022/08/12 2,708 2,723 2,674 2,693 49,500
2022/08/10 2,650 2,696 2,641 2,672 32,000
2022/08/09 2,706 2,706 2,640 2,650 54,700
2022/08/08 2,670 2,748 2,636 2,710 113,700
2022/08/05 2,678 2,750 2,643 2,708 82,300
2022/08/04 2,600 2,689 2,586 2,678 102,800
2022/08/03 2,551 2,591 2,550 2,584 28,700
2022/08/02 2,555 2,569 2,535 2,556 34,600
2022/08/01 2,520 2,569 2,520 2,559 30,900
2022/07/29 2,517 2,519 2,495 2,512 41,800
2022/07/28 2,508 2,514 2,486 2,510 25,700
2022/07/27 2,473 2,497 2,461 2,486 15,600
2022/07/26 2,516 2,516 2,489 2,492 12,500
2022/07/25 2,530 2,530 2,499 2,500 18,600
2022/07/22 2,465 2,523 2,460 2,510 33,300
2022/07/21 2,476 2,486 2,462 2,484 16,100
2022/07/20 2,450 2,472 2,450 2,469 24,100
2022/07/19 2,410 2,430 2,400 2,425 17,500
2022/07/15 2,415 2,415 2,380 2,392 24,700
2022/07/14 2,400 2,416 2,395 2,410 15,500
2022/07/13 2,407 2,418 2,396 2,412 23,800
2022/07/12 2,439 2,439 2,395 2,401 34,500
2022/07/11 2,452 2,471 2,440 2,463 22,300
2022/07/08 2,440 2,472 2,429 2,431 44,200
2022/07/07 2,403 2,440 2,396 2,429 27,100
2022/07/06 2,405 2,411 2,378 2,394 30,900
2022/07/05 2,423 2,435 2,407 2,419 19,300
2022/07/04 2,417 2,417 2,391 2,405 18,500
2022/07/01 2,386 2,409 2,379 2,393 45,500
2022/06/30 2,429 2,429 2,371 2,386 52,200
2022/06/29 2,415 2,430 2,391 2,429 51,100
2022/06/28 2,411 2,434 2,401 2,427 46,800
2022/06/27 2,450 2,450 2,415 2,430 34,200
2022/06/24 2,390 2,410 2,370 2,400 37,900
2022/06/23 2,400 2,415 2,354 2,388 32,000
2022/06/22 2,448 2,448 2,396 2,400 28,300
2022/06/21 2,379 2,452 2,372 2,428 35,400
2022/06/20 2,436 2,448 2,360 2,374 58,800
2022/06/17 2,445 2,476 2,436 2,446 53,100
2022/06/16 2,558 2,567 2,502 2,503 39,100
2022/06/15 2,513 2,561 2,513 2,519 40,500
2022/06/14 2,477 2,525 2,477 2,513 25,800
2022/06/13 2,500 2,536 2,498 2,526 38,700
2022/06/10 2,617 2,617 2,555 2,567 72,100
2022/06/09 2,645 2,670 2,621 2,648 55,500
2022/06/08 2,620 2,658 2,612 2,649 52,400
2022/06/07 2,573 2,632 2,562 2,609 66,000
2022/06/06 2,559 2,576 2,538 2,565 46,400
2022/06/03 2,598 2,598 2,550 2,576 72,600
2022/06/02 2,545 2,564 2,515 2,524 33,400
2022/06/01 2,545 2,566 2,537 2,545 69,300
2022/05/31 2,575 2,593 2,526 2,551 72,800
2022/05/30 2,525 2,589 2,510 2,587 186,900
2022/05/27 2,406 2,500 2,406 2,488 221,300
2022/05/26 2,314 2,334 2,291 2,292 33,700
2022/05/25 2,340 2,340 2,314 2,314 27,300
2022/05/24 2,372 2,418 2,363 2,365 38,400
2022/05/23 2,375 2,384 2,338 2,358 27,900
2022/05/20 2,348 2,388 2,329 2,361 25,200
2022/05/19 2,313 2,348 2,308 2,343 28,700
2022/05/18 2,395 2,424 2,366 2,380 34,900
2022/05/17 2,361 2,382 2,342 2,380 28,000
2022/05/16 2,400 2,422 2,343 2,344 44,800
2022/05/13 2,374 2,422 2,360 2,396 49,800
2022/05/12 2,417 2,426 2,370 2,383 49,400
2022/05/11 2,503 2,514 2,406 2,421 121,300
2022/05/10 2,475 2,499 2,445 2,496 52,800
2022/05/09 2,475 2,486 2,461 2,475 40,100
2022/05/06 2,419 2,472 2,411 2,469 33,200
2022/05/02 2,426 2,434 2,403 2,418 29,600
2022/04/28 2,379 2,439 2,377 2,427 35,100
2022/04/27 2,353 2,371 2,335 2,369 55,600
2022/04/26 2,423 2,423 2,384 2,389 25,300
2022/04/25 2,379 2,385 2,360 2,376 34,800
2022/04/22 2,442 2,442 2,405 2,427 34,200
2022/04/21 2,437 2,474 2,425 2,466 31,800
2022/04/20 2,452 2,466 2,428 2,431 22,600
2022/04/19 2,408 2,440 2,390 2,431 25,200
2022/04/18 2,420 2,423 2,359 2,377 34,900
2022/04/15 2,453 2,453 2,415 2,423 26,100
2022/04/14 2,477 2,488 2,462 2,470 35,400
2022/04/13 2,403 2,448 2,403 2,447 27,400
2022/04/12 2,466 2,466 2,401 2,401 32,400
2022/04/11 2,481 2,512 2,455 2,466 30,700
2022/04/08 2,464 2,480 2,440 2,480 35,800
2022/04/07 2,470 2,481 2,425 2,434 28,700
2022/04/06 2,508 2,524 2,484 2,491 42,200
2022/04/05 2,566 2,568 2,523 2,546 40,000
2022/04/04 2,560 2,560 2,528 2,545 30,100
2022/04/01 2,590 2,590 2,543 2,560 37,100
2022/03/31 2,605 2,636 2,591 2,596 30,100
2022/03/30 2,678 2,688 2,619 2,634 38,000
2022/03/29 2,646 2,678 2,643 2,674 69,400
2022/03/28 2,704 2,704 2,657 2,659 48,800
2022/03/25 2,705 2,728 2,676 2,701 44,700
2022/03/24 2,654 2,706 2,632 2,690 50,600
2022/03/23 2,654 2,725 2,636 2,681 86,500
2022/03/22 2,670 2,693 2,614 2,620 78,700
2022/03/18 2,538 2,633 2,536 2,633 121,200
2022/03/17 2,501 2,527 2,459 2,525 104,100
2022/03/16 2,448 2,528 2,448 2,481 93,100
2022/03/15 2,385 2,477 2,380 2,448 222,600
2022/03/14 2,321 2,325 2,262 2,262 40,400
2022/03/11 2,299 2,324 2,260 2,281 39,200
2022/03/10 2,330 2,360 2,309 2,330 107,400
2022/03/09 2,246 2,287 2,245 2,253 75,500
2022/03/08 2,215 2,272 2,210 2,221 61,400
2022/03/07 2,330 2,340 2,224 2,254 76,100
2022/03/04 2,368 2,378 2,329 2,348 51,600
2022/03/03 2,394 2,394 2,360 2,368 26,500
2022/03/02 2,365 2,392 2,348 2,348 34,900
2022/03/01 2,413 2,443 2,413 2,415 36,400
2022/02/28 2,400 2,420 2,375 2,413 56,500
2022/02/25 2,313 2,366 2,313 2,365 29,300
2022/02/24 2,341 2,344 2,301 2,327 63,800
2022/02/22 2,376 2,376 2,334 2,355 50,500
2022/02/21 2,381 2,398 2,356 2,389 52,600
2022/02/18 2,410 2,446 2,407 2,422 29,900
2022/02/17 2,500 2,500 2,444 2,446 33,300
2022/02/16 2,452 2,500 2,436 2,479 48,800
2022/02/15 2,460 2,464 2,399 2,410 76,000
2022/02/14 2,452 2,455 2,422 2,439 70,100
2022/02/10 2,523 2,550 2,502 2,523 57,700
2022/02/09 2,499 2,530 2,494 2,521 36,600
2022/02/08 2,521 2,521 2,481 2,484 30,800
2022/02/07 2,505 2,515 2,488 2,497 33,200
2022/02/04 2,515 2,528 2,486 2,518 44,700
2022/02/03 2,501 2,522 2,501 2,504 38,400
2022/02/02 2,485 2,533 2,473 2,526 45,300
2022/02/01 2,515 2,515 2,462 2,467 34,400
2022/01/31 2,435 2,494 2,420 2,491 38,400
2022/01/28 2,412 2,463 2,398 2,459 49,500
2022/01/27 2,471 2,483 2,372 2,382 96,800
2022/01/26 2,487 2,495 2,460 2,465 36,300
2022/01/25 2,501 2,502 2,436 2,468 62,400
2022/01/24 2,473 2,518 2,465 2,514 28,600
2022/01/21 2,477 2,497 2,440 2,496 51,400
2022/01/20 2,477 2,519 2,464 2,504 42,600
2022/01/19 2,508 2,515 2,458 2,474 132,200
2022/01/18 2,572 2,598 2,545 2,545 90,400
2022/01/17 2,647 2,647 2,592 2,598 46,800
2022/01/14 2,645 2,657 2,578 2,617 60,300
2022/01/13 2,716 2,716 2,656 2,656 70,100
2022/01/12 2,633 2,719 2,633 2,715 73,600
2022/01/11 2,603 2,634 2,596 2,633 28,400
2022/01/07 2,641 2,671 2,593 2,622 47,800
2022/01/06 2,661 2,678 2,626 2,630 51,400
2022/01/05 2,689 2,715 2,673 2,689 63,100
2022/01/04 2,675 2,692 2,638 2,683 63,600

このページの先頭へ