日本ケミファ(4539)の株価時系列情報
日本ケミファ(4539)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 |
---|---|---|---|---|---|
2024/07/26 | 1,591 | 1,630 | 1,572 | 1,602 | 10,200 |
2024/07/25 | 1,581 | 1,591 | 1,571 | 1,577 | 3,500 |
2024/07/24 | 1,582 | 1,590 | 1,581 | 1,584 | 1,100 |
2024/07/23 | 1,582 | 1,597 | 1,580 | 1,596 | 3,500 |
2024/07/22 | 1,594 | 1,597 | 1,582 | 1,582 | 5,700 |
2024/07/19 | 1,593 | 1,598 | 1,591 | 1,597 | 1,900 |
2024/07/18 | 1,595 | 1,607 | 1,588 | 1,588 | 1,600 |
2024/07/17 | 1,585 | 1,600 | 1,585 | 1,600 | 3,200 |
2024/07/16 | 1,585 | 1,601 | 1,582 | 1,585 | 2,600 |
2024/07/12 | 1,583 | 1,594 | 1,582 | 1,584 | 1,400 |
2024/07/11 | 1,582 | 1,605 | 1,582 | 1,582 | 600 |
2024/07/10 | 1,595 | 1,607 | 1,582 | 1,582 | 2,000 |
2024/07/09 | 1,600 | 1,601 | 1,597 | 1,601 | 1,600 |
2024/07/08 | 1,627 | 1,627 | 1,600 | 1,602 | 7,700 |
2024/07/05 | 1,604 | 1,627 | 1,600 | 1,602 | 2,600 |
2024/07/04 | 1,608 | 1,631 | 1,607 | 1,607 | 2,200 |
2024/07/03 | 1,623 | 1,640 | 1,620 | 1,620 | 3,100 |
2024/07/02 | 1,628 | 1,630 | 1,611 | 1,623 | 2,100 |
2024/07/01 | 1,618 | 1,630 | 1,617 | 1,625 | 1,400 |
2024/06/28 | 1,600 | 1,624 | 1,598 | 1,624 | 3,700 |
2024/06/27 | 1,586 | 1,606 | 1,586 | 1,600 | 1,800 |
2024/06/26 | 1,599 | 1,609 | 1,591 | 1,591 | 4,500 |
2024/06/25 | 1,591 | 1,598 | 1,590 | 1,598 | 3,200 |
2024/06/24 | 1,597 | 1,597 | 1,577 | 1,590 | 7,100 |
2024/06/21 | 1,578 | 1,580 | 1,561 | 1,575 | 6,200 |
2024/06/20 | 1,578 | 1,578 | 1,566 | 1,566 | 600 |
2024/06/19 | 1,580 | 1,580 | 1,573 | 1,578 | 800 |
2024/06/18 | 1,573 | 1,574 | 1,573 | 1,574 | 300 |
2024/06/17 | 1,582 | 1,582 | 1,569 | 1,569 | 1,000 |
2024/06/14 | 1,569 | 1,580 | 1,567 | 1,580 | 2,800 |
2024/06/13 | 1,568 | 1,574 | 1,567 | 1,567 | 900 |
2024/06/12 | 1,578 | 1,578 | 1,565 | 1,566 | 800 |
2024/06/11 | 1,578 | 1,583 | 1,570 | 1,578 | 1,900 |
2024/06/10 | 1,565 | 1,583 | 1,564 | 1,564 | 3,600 |
2024/06/07 | 1,563 | 1,583 | 1,563 | 1,582 | 1,100 |
2024/06/06 | 1,563 | 1,582 | 1,563 | 1,582 | 900 |
2024/06/05 | 1,573 | 1,593 | 1,559 | 1,565 | 5,100 |
2024/06/04 | 1,556 | 1,571 | 1,556 | 1,571 | 1,600 |
2024/06/03 | 1,572 | 1,576 | 1,556 | 1,565 | 1,800 |
2024/05/31 | 1,564 | 1,571 | 1,557 | 1,565 | 1,800 |
2024/05/30 | 1,565 | 1,565 | 1,556 | 1,556 | 3,400 |
2024/05/29 | 1,573 | 1,573 | 1,562 | 1,562 | 1,500 |
2024/05/28 | 1,581 | 1,581 | 1,566 | 1,580 | 2,100 |
2024/05/27 | 1,592 | 1,592 | 1,563 | 1,581 | 4,200 |
2024/05/24 | 1,559 | 1,575 | 1,559 | 1,575 | 1,200 |
2024/05/23 | 1,567 | 1,572 | 1,567 | 1,572 | 1,700 |
2024/05/22 | 1,568 | 1,568 | 1,559 | 1,567 | 1,000 |
2024/05/21 | 1,570 | 1,575 | 1,559 | 1,568 | 5,000 |
2024/05/20 | 1,575 | 1,576 | 1,562 | 1,562 | 3,000 |
2024/05/17 | 1,568 | 1,568 | 1,566 | 1,566 | 2,800 |
2024/05/16 | 1,597 | 1,597 | 1,570 | 1,570 | 3,400 |
2024/05/15 | 1,600 | 1,600 | 1,577 | 1,586 | 2,500 |
2024/05/14 | 1,590 | 1,590 | 1,570 | 1,583 | 13,500 |
2024/05/13 | 1,601 | 1,610 | 1,600 | 1,600 | 3,100 |
2024/05/10 | 1,611 | 1,619 | 1,603 | 1,614 | 1,700 |
2024/05/09 | 1,602 | 1,611 | 1,602 | 1,611 | 800 |
2024/05/08 | 1,608 | 1,613 | 1,601 | 1,601 | 4,200 |
2024/05/07 | 1,619 | 1,627 | 1,610 | 1,623 | 1,500 |
2024/05/02 | 1,594 | 1,612 | 1,594 | 1,610 | 1,800 |
2024/05/01 | 1,592 | 1,609 | 1,592 | 1,600 | 2,400 |
2024/04/30 | 1,590 | 1,620 | 1,590 | 1,591 | 5,200 |
2024/04/26 | 1,606 | 1,612 | 1,590 | 1,590 | 18,700 |
2024/04/25 | 1,614 | 1,616 | 1,608 | 1,612 | 2,400 |
2024/04/24 | 1,602 | 1,622 | 1,602 | 1,605 | 6,400 |
2024/04/23 | 1,603 | 1,610 | 1,602 | 1,602 | 1,000 |
2024/04/22 | 1,608 | 1,608 | 1,601 | 1,601 | 900 |
2024/04/19 | 1,606 | 1,610 | 1,601 | 1,601 | 2,800 |
2024/04/18 | 1,610 | 1,614 | 1,602 | 1,614 | 1,700 |
2024/04/17 | 1,607 | 1,627 | 1,602 | 1,604 | 2,400 |
2024/04/16 | 1,622 | 1,645 | 1,605 | 1,605 | 3,300 |
2024/04/15 | 1,635 | 1,635 | 1,621 | 1,625 | 3,000 |
2024/04/12 | 1,641 | 1,647 | 1,629 | 1,645 | 3,900 |
2024/04/11 | 1,631 | 1,645 | 1,631 | 1,641 | 2,400 |
2024/04/10 | 1,637 | 1,637 | 1,628 | 1,631 | 2,300 |
2024/04/09 | 1,627 | 1,637 | 1,627 | 1,637 | 2,100 |
2024/04/08 | 1,631 | 1,631 | 1,626 | 1,631 | 2,000 |
2024/04/05 | 1,632 | 1,639 | 1,630 | 1,632 | 2,300 |
2024/04/04 | 1,648 | 1,661 | 1,639 | 1,661 | 3,200 |
2024/04/03 | 1,625 | 1,660 | 1,618 | 1,635 | 6,000 |
2024/04/02 | 1,640 | 1,643 | 1,630 | 1,630 | 2,700 |
2024/04/01 | 1,650 | 1,660 | 1,644 | 1,649 | 3,200 |
2024/03/29 | 1,638 | 1,649 | 1,637 | 1,649 | 2,600 |
2024/03/28 | 1,671 | 1,680 | 1,648 | 1,648 | 12,900 |
2024/03/27 | 1,700 | 1,700 | 1,682 | 1,700 | 8,800 |
2024/03/26 | 1,698 | 1,700 | 1,683 | 1,700 | 3,500 |
2024/03/25 | 1,687 | 1,697 | 1,682 | 1,682 | 8,300 |
2024/03/22 | 1,689 | 1,695 | 1,687 | 1,687 | 4,400 |
2024/03/21 | 1,667 | 1,696 | 1,667 | 1,687 | 5,300 |
2024/03/19 | 1,634 | 1,666 | 1,634 | 1,662 | 7,400 |
2024/03/18 | 1,640 | 1,647 | 1,634 | 1,634 | 4,100 |
2024/03/15 | 1,630 | 1,630 | 1,626 | 1,630 | 2,300 |
2024/03/14 | 1,620 | 1,634 | 1,620 | 1,634 | 2,100 |
2024/03/13 | 1,631 | 1,639 | 1,616 | 1,636 | 4,400 |
2024/03/12 | 1,617 | 1,629 | 1,617 | 1,629 | 1,100 |
2024/03/11 | 1,617 | 1,631 | 1,615 | 1,616 | 7,100 |
2024/03/08 | 1,630 | 1,630 | 1,613 | 1,617 | 4,700 |
2024/03/07 | 1,635 | 1,640 | 1,617 | 1,634 | 8,000 |
2024/03/06 | 1,614 | 1,636 | 1,614 | 1,636 | 3,700 |
2024/03/05 | 1,615 | 1,637 | 1,615 | 1,623 | 2,600 |
2024/03/04 | 1,615 | 1,627 | 1,607 | 1,617 | 5,100 |
2024/03/01 | 1,603 | 1,620 | 1,603 | 1,611 | 4,100 |
2024/02/29 | 1,624 | 1,629 | 1,616 | 1,620 | 3,400 |
2024/02/28 | 1,610 | 1,638 | 1,610 | 1,624 | 6,700 |
2024/02/27 | 1,610 | 1,641 | 1,610 | 1,622 | 4,500 |
2024/02/26 | 1,638 | 1,638 | 1,614 | 1,614 | 4,300 |
2024/02/22 | 1,626 | 1,632 | 1,618 | 1,618 | 3,800 |
2024/02/21 | 1,617 | 1,645 | 1,617 | 1,626 | 3,500 |
2024/02/20 | 1,622 | 1,636 | 1,617 | 1,626 | 2,400 |
2024/02/19 | 1,606 | 1,619 | 1,600 | 1,615 | 2,900 |
2024/02/16 | 1,606 | 1,623 | 1,593 | 1,616 | 3,500 |
2024/02/15 | 1,610 | 1,617 | 1,595 | 1,606 | 8,700 |
2024/02/14 | 1,609 | 1,617 | 1,602 | 1,608 | 5,700 |
2024/02/13 | 1,626 | 1,626 | 1,606 | 1,609 | 5,200 |
2024/02/09 | 1,611 | 1,629 | 1,606 | 1,611 | 4,600 |
2024/02/08 | 1,627 | 1,627 | 1,610 | 1,610 | 3,300 |
2024/02/07 | 1,623 | 1,623 | 1,601 | 1,605 | 4,100 |
2024/02/06 | 1,614 | 1,629 | 1,606 | 1,623 | 3,400 |
2024/02/05 | 1,619 | 1,622 | 1,598 | 1,598 | 15,700 |
2024/02/02 | 1,598 | 1,613 | 1,597 | 1,605 | 4,100 |
2024/02/01 | 1,610 | 1,614 | 1,597 | 1,598 | 13,800 |
2024/01/31 | 1,592 | 1,612 | 1,592 | 1,601 | 5,100 |
2024/01/30 | 1,630 | 1,634 | 1,589 | 1,589 | 28,300 |
2024/01/29 | 1,628 | 1,628 | 1,608 | 1,610 | 2,900 |
2024/01/26 | 1,610 | 1,622 | 1,605 | 1,607 | 5,300 |
2024/01/25 | 1,608 | 1,628 | 1,604 | 1,611 | 7,300 |
2024/01/24 | 1,600 | 1,612 | 1,600 | 1,603 | 4,200 |
2024/01/23 | 1,609 | 1,610 | 1,599 | 1,599 | 6,200 |
2024/01/22 | 1,590 | 1,609 | 1,590 | 1,599 | 5,600 |
2024/01/19 | 1,593 | 1,600 | 1,591 | 1,591 | 2,600 |
2024/01/18 | 1,600 | 1,606 | 1,594 | 1,594 | 6,400 |
2024/01/17 | 1,601 | 1,613 | 1,600 | 1,602 | 5,000 |
2024/01/16 | 1,618 | 1,618 | 1,602 | 1,607 | 4,200 |
2024/01/15 | 1,615 | 1,621 | 1,613 | 1,616 | 5,300 |
2024/01/12 | 1,615 | 1,622 | 1,613 | 1,615 | 3,400 |
2024/01/11 | 1,615 | 1,623 | 1,613 | 1,615 | 4,400 |
2024/01/10 | 1,607 | 1,622 | 1,605 | 1,611 | 3,600 |
2024/01/09 | 1,614 | 1,616 | 1,603 | 1,612 | 5,800 |
2024/01/05 | 1,591 | 1,615 | 1,590 | 1,600 | 12,100 |
2024/01/04 | 1,580 | 1,590 | 1,577 | 1,586 | 5,300 |
2023/12/29 | 1,575 | 1,577 | 1,558 | 1,561 | 3,900 |
2023/12/28 | 1,566 | 1,579 | 1,557 | 1,575 | 3,900 |
2023/12/27 | 1,552 | 1,570 | 1,552 | 1,566 | 6,300 |
2023/12/26 | 1,567 | 1,569 | 1,550 | 1,552 | 12,600 |
2023/12/25 | 1,577 | 1,580 | 1,557 | 1,564 | 13,200 |
2023/12/22 | 1,600 | 1,600 | 1,577 | 1,582 | 17,100 |
2023/12/21 | 1,606 | 1,607 | 1,600 | 1,600 | 4,600 |
2023/12/20 | 1,611 | 1,613 | 1,606 | 1,606 | 3,800 |
2023/12/19 | 1,616 | 1,616 | 1,612 | 1,612 | 1,300 |
2023/12/18 | 1,618 | 1,618 | 1,611 | 1,614 | 1,000 |
2023/12/15 | 1,619 | 1,620 | 1,613 | 1,617 | 5,000 |
2023/12/14 | 1,619 | 1,623 | 1,615 | 1,619 | 2,200 |
2023/12/13 | 1,620 | 1,622 | 1,618 | 1,618 | 3,100 |
2023/12/12 | 1,623 | 1,624 | 1,619 | 1,620 | 4,600 |
2023/12/11 | 1,634 | 1,634 | 1,619 | 1,621 | 5,100 |
2023/12/08 | 1,656 | 1,656 | 1,628 | 1,633 | 7,400 |
2023/12/07 | 1,640 | 1,640 | 1,620 | 1,625 | 3,900 |
2023/12/06 | 1,613 | 1,649 | 1,613 | 1,634 | 17,200 |
2023/12/05 | 1,616 | 1,625 | 1,616 | 1,616 | 2,200 |
2023/12/04 | 1,620 | 1,628 | 1,616 | 1,617 | 5,200 |
2023/12/01 | 1,622 | 1,632 | 1,621 | 1,624 | 1,100 |
2023/11/30 | 1,626 | 1,635 | 1,622 | 1,622 | 3,900 |
2023/11/29 | 1,642 | 1,642 | 1,630 | 1,630 | 3,300 |
2023/11/28 | 1,633 | 1,644 | 1,629 | 1,632 | 3,400 |
2023/11/27 | 1,656 | 1,656 | 1,638 | 1,638 | 5,700 |
2023/11/24 | 1,649 | 1,651 | 1,631 | 1,640 | 6,500 |
2023/11/22 | 1,636 | 1,651 | 1,636 | 1,639 | 3,900 |
2023/11/21 | 1,634 | 1,644 | 1,626 | 1,626 | 2,200 |
2023/11/20 | 1,634 | 1,638 | 1,617 | 1,617 | 5,200 |
2023/11/17 | 1,620 | 1,625 | 1,617 | 1,617 | 2,900 |
2023/11/16 | 1,626 | 1,628 | 1,620 | 1,620 | 2,800 |
2023/11/15 | 1,625 | 1,628 | 1,620 | 1,620 | 4,400 |
2023/11/14 | 1,631 | 1,638 | 1,620 | 1,620 | 3,100 |
2023/11/13 | 1,628 | 1,633 | 1,625 | 1,625 | 2,200 |
2023/11/10 | 1,628 | 1,630 | 1,620 | 1,620 | 8,400 |
2023/11/09 | 1,620 | 1,628 | 1,620 | 1,623 | 1,600 |
2023/11/08 | 1,635 | 1,640 | 1,614 | 1,620 | 9,800 |
2023/11/07 | 1,663 | 1,668 | 1,630 | 1,635 | 9,200 |
2023/11/06 | 1,674 | 1,687 | 1,661 | 1,663 | 14,000 |
2023/11/02 | 1,699 | 1,709 | 1,668 | 1,668 | 7,300 |
2023/11/01 | 1,655 | 1,713 | 1,655 | 1,708 | 15,200 |
2023/10/31 | 1,647 | 1,718 | 1,646 | 1,651 | 9,500 |
2023/10/30 | 1,724 | 1,729 | 1,646 | 1,646 | 11,900 |
2023/10/27 | 1,750 | 1,750 | 1,738 | 1,743 | 1,800 |
2023/10/26 | 1,766 | 1,772 | 1,750 | 1,750 | 3,200 |
2023/10/25 | 1,794 | 1,794 | 1,773 | 1,775 | 3,800 |
2023/10/24 | 1,789 | 1,789 | 1,760 | 1,774 | 10,300 |
2023/10/23 | 1,802 | 1,802 | 1,791 | 1,794 | 5,600 |
2023/10/20 | 1,810 | 1,820 | 1,802 | 1,802 | 3,500 |
2023/10/19 | 1,811 | 1,816 | 1,803 | 1,816 | 6,200 |
2023/10/18 | 1,811 | 1,811 | 1,803 | 1,809 | 1,400 |
2023/10/17 | 1,836 | 1,842 | 1,806 | 1,810 | 10,200 |
2023/10/16 | 1,844 | 1,844 | 1,844 | 1,844 | 100 |
2023/10/13 | 1,847 | 1,847 | 1,836 | 1,840 | 700 |
2023/10/12 | 1,840 | 1,858 | 1,835 | 1,855 | 4,700 |
2023/10/11 | 1,864 | 1,894 | 1,836 | 1,840 | 5,100 |
2023/10/10 | 1,855 | 1,866 | 1,855 | 1,866 | 1,400 |
2023/10/06 | 1,847 | 1,853 | 1,847 | 1,853 | 800 |
2023/10/05 | 1,849 | 1,849 | 1,833 | 1,847 | 3,200 |
2023/10/04 | 1,850 | 1,851 | 1,837 | 1,837 | 3,100 |
2023/10/03 | 1,872 | 1,872 | 1,849 | 1,857 | 2,600 |