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 |
|---|---|---|---|---|---|
| 2026/05/22 | 6,980 | 7,180 | 6,870 | 7,080 | 125,900 |
| 2026/05/21 | 6,700 | 6,980 | 6,600 | 6,950 | 105,300 |
| 2026/05/20 | 6,470 | 6,670 | 6,330 | 6,520 | 101,900 |
| 2026/05/19 | 6,750 | 6,750 | 6,300 | 6,490 | 144,500 |
| 2026/05/18 | 6,290 | 6,770 | 6,130 | 6,680 | 235,900 |
| 2026/05/15 | 6,330 | 6,490 | 5,880 | 6,000 | 112,900 |
| 2026/05/14 | 6,060 | 6,540 | 5,910 | 6,230 | 155,000 |
| 2026/05/13 | 6,020 | 6,120 | 5,950 | 6,060 | 90,000 |
| 2026/05/12 | 6,100 | 6,230 | 5,980 | 6,070 | 128,900 |
| 2026/05/11 | 5,800 | 6,060 | 5,790 | 6,040 | 117,300 |
| 2026/05/08 | 5,680 | 5,700 | 5,540 | 5,700 | 52,200 |
| 2026/05/07 | 5,600 | 5,880 | 5,580 | 5,750 | 76,700 |
| 2026/05/01 | 5,400 | 5,490 | 5,310 | 5,470 | 32,400 |
| 2026/04/30 | 5,210 | 5,390 | 5,190 | 5,360 | 36,400 |
| 2026/04/28 | 5,250 | 5,270 | 5,190 | 5,270 | 29,300 |
| 2026/04/27 | 5,090 | 5,210 | 5,010 | 5,210 | 46,700 |
| 2026/04/24 | 5,000 | 5,050 | 4,995 | 5,000 | 17,700 |
| 2026/04/23 | 5,110 | 5,110 | 4,950 | 5,040 | 31,600 |
| 2026/04/22 | 5,240 | 5,250 | 5,080 | 5,110 | 26,000 |
| 2026/04/21 | 5,270 | 5,290 | 5,220 | 5,240 | 28,200 |
| 2026/04/20 | 5,220 | 5,250 | 5,120 | 5,200 | 24,700 |
| 2026/04/17 | 5,440 | 5,440 | 5,160 | 5,180 | 49,100 |
| 2026/04/16 | 5,350 | 5,410 | 5,310 | 5,390 | 47,000 |
| 2026/04/15 | 5,200 | 5,390 | 5,200 | 5,270 | 41,900 |
| 2026/04/14 | 5,170 | 5,190 | 5,120 | 5,180 | 24,800 |
| 2026/04/13 | 5,080 | 5,140 | 5,020 | 5,070 | 28,200 |
| 2026/04/10 | 5,090 | 5,140 | 5,050 | 5,070 | 19,100 |
| 2026/04/09 | 5,180 | 5,180 | 5,000 | 5,050 | 49,300 |
| 2026/04/08 | 5,100 | 5,130 | 5,050 | 5,080 | 32,900 |
| 2026/04/07 | 4,930 | 4,980 | 4,870 | 4,940 | 24,800 |
| 2026/04/06 | 4,945 | 4,990 | 4,925 | 4,925 | 16,100 |
| 2026/04/03 | 4,895 | 4,935 | 4,885 | 4,925 | 22,900 |
| 2026/03/27 | 5,130 | 5,160 | 5,040 | 5,150 | 42,600 |
| 2026/03/26 | 5,200 | 5,210 | 5,090 | 5,180 | 35,200 |
| 2026/03/25 | 5,060 | 5,210 | 5,060 | 5,160 | 75,000 |
| 2026/03/24 | 4,850 | 4,955 | 4,730 | 4,915 | 106,100 |
| 2026/03/23 | 4,675 | 4,755 | 4,595 | 4,710 | 67,200 |
| 2026/03/19 | 4,935 | 4,935 | 4,835 | 4,875 | 57,000 |
| 2026/03/18 | 4,935 | 5,020 | 4,915 | 4,985 | 31,800 |
| 2026/03/17 | 4,985 | 4,990 | 4,850 | 4,870 | 34,800 |
| 2026/03/16 | 4,875 | 4,955 | 4,850 | 4,880 | 39,900 |
| 2026/03/13 | 4,950 | 4,980 | 4,875 | 4,875 | 38,300 |
| 2026/03/12 | 5,150 | 5,200 | 5,000 | 5,000 | 28,400 |
| 2026/03/11 | 5,150 | 5,250 | 5,150 | 5,220 | 23,300 |
| 2026/03/10 | 5,160 | 5,160 | 4,995 | 5,100 | 49,900 |
| 2026/03/09 | 4,850 | 4,900 | 4,735 | 4,845 | 67,000 |
| 2026/03/06 | 5,110 | 5,220 | 5,080 | 5,190 | 29,300 |
| 2026/03/05 | 5,250 | 5,370 | 5,140 | 5,210 | 46,300 |
| 2026/03/04 | 5,190 | 5,310 | 4,955 | 5,010 | 90,500 |
| 2026/03/03 | 5,540 | 5,660 | 5,450 | 5,450 | 56,600 |
| 2026/03/02 | 5,470 | 5,680 | 5,420 | 5,600 | 50,200 |
| 2026/02/27 | 5,500 | 5,610 | 5,470 | 5,610 | 35,600 |
| 2026/02/26 | 5,660 | 5,690 | 5,520 | 5,600 | 41,800 |
| 2026/02/25 | 5,650 | 5,650 | 5,460 | 5,590 | 56,800 |
| 2026/02/24 | 5,290 | 5,500 | 5,260 | 5,480 | 53,600 |
| 2026/02/20 | 5,270 | 5,300 | 5,220 | 5,290 | 23,400 |
| 2026/02/19 | 5,290 | 5,400 | 5,230 | 5,340 | 60,600 |
| 2026/02/18 | 5,400 | 5,400 | 5,250 | 5,280 | 40,400 |
| 2026/02/17 | 5,330 | 5,480 | 5,290 | 5,370 | 49,500 |
| 2026/02/16 | 5,190 | 5,370 | 5,170 | 5,330 | 56,600 |
| 2026/02/13 | 5,300 | 5,360 | 5,100 | 5,160 | 91,700 |
| 2026/02/12 | 5,650 | 5,940 | 5,280 | 5,470 | 146,000 |
| 2026/02/10 | 5,690 | 5,790 | 5,620 | 5,660 | 43,200 |
| 2026/02/09 | 5,610 | 5,690 | 5,530 | 5,680 | 51,700 |
| 2026/02/06 | 5,500 | 5,550 | 5,400 | 5,490 | 37,900 |
| 2026/02/05 | 5,640 | 5,640 | 5,500 | 5,510 | 43,300 |
| 2026/02/04 | 5,510 | 5,620 | 5,500 | 5,550 | 66,600 |
| 2026/02/03 | 5,430 | 5,520 | 5,380 | 5,510 | 42,300 |
| 2026/02/02 | 5,400 | 5,590 | 5,320 | 5,330 | 100,100 |
| 2026/01/30 | 5,180 | 5,350 | 5,140 | 5,300 | 58,700 |
| 2026/01/29 | 5,190 | 5,190 | 5,060 | 5,130 | 35,400 |
| 2026/01/28 | 5,210 | 5,210 | 5,090 | 5,100 | 37,000 |
| 2026/01/27 | 5,070 | 5,260 | 5,060 | 5,250 | 54,700 |
| 2026/01/26 | 5,100 | 5,180 | 5,070 | 5,090 | 33,300 |
| 2026/01/23 | 5,200 | 5,290 | 5,130 | 5,160 | 50,800 |
| 2026/01/22 | 5,100 | 5,260 | 5,050 | 5,190 | 61,500 |
| 2026/01/21 | 4,880 | 5,040 | 4,875 | 5,020 | 57,800 |
| 2026/01/20 | 4,945 | 4,970 | 4,865 | 4,915 | 58,400 |
| 2026/01/19 | 4,850 | 4,990 | 4,770 | 4,950 | 73,000 |
| 2026/01/16 | 4,720 | 4,825 | 4,720 | 4,820 | 42,900 |
| 2026/01/15 | 4,620 | 4,760 | 4,620 | 4,720 | 38,700 |
| 2026/01/14 | 4,590 | 4,695 | 4,590 | 4,665 | 47,500 |
| 2026/01/13 | 4,640 | 4,665 | 4,590 | 4,590 | 41,200 |
| 2026/01/09 | 4,625 | 4,665 | 4,580 | 4,580 | 36,400 |
| 2026/01/08 | 4,650 | 4,690 | 4,575 | 4,575 | 56,700 |
| 2026/01/07 | 4,460 | 4,690 | 4,460 | 4,690 | 80,600 |
| 2026/01/06 | 4,420 | 4,510 | 4,415 | 4,495 | 44,400 |
| 2026/01/05 | 4,380 | 4,425 | 4,380 | 4,410 | 31,000 |