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

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
2026/03/19 1,779 1,779 1,710 1,752 2,500
2026/03/18 1,726 1,765 1,721 1,755 2,200
2026/03/17 1,729 1,734 1,726 1,726 1,300
2026/03/16 1,717 1,743 1,700 1,726 3,100
2026/03/13 1,738 1,738 1,738 1,738 300
2026/03/12 1,735 1,759 1,729 1,729 700
2026/03/11 1,718 1,775 1,718 1,775 2,500
2026/03/10 1,742 1,765 1,706 1,758 2,000
2026/03/09 1,738 1,771 1,702 1,702 2,800
2026/03/06 1,754 1,778 1,721 1,778 2,100
2026/03/05 1,770 1,792 1,770 1,777 1,700
2026/03/04 1,714 1,761 1,710 1,730 5,100
2026/03/03 1,739 1,750 1,710 1,730 2,600
2026/03/02 1,778 1,790 1,738 1,779 3,200
2026/02/27 1,775 1,778 1,770 1,778 1,800
2026/02/26 1,782 1,789 1,765 1,771 3,700
2026/02/25 1,782 1,783 1,756 1,783 2,200
2026/02/24 1,783 1,783 1,730 1,773 3,000
2026/02/20 1,812 1,819 1,800 1,800 1,300
2026/02/19 1,847 1,847 1,811 1,839 1,700
2026/02/18 1,851 1,857 1,745 1,850 7,800
2026/02/17 1,790 1,856 1,790 1,851 10,300
2026/02/16 1,769 1,790 1,761 1,789 4,800
2026/02/13 1,756 1,768 1,748 1,768 2,600
2026/02/12 1,737 1,753 1,737 1,750 3,300
2026/02/10 1,710 1,750 1,710 1,741 8,200
2026/02/09 1,702 1,720 1,702 1,720 3,200
2026/02/06 1,689 1,700 1,689 1,700 3,800
2026/02/05 1,700 1,701 1,689 1,700 3,600
2026/02/04 1,693 1,699 1,693 1,695 900
2026/02/03 1,689 1,696 1,689 1,693 3,700
2026/02/02 1,681 1,698 1,681 1,689 2,700
2026/01/30 1,681 1,690 1,680 1,680 1,000
2026/01/29 1,680 1,704 1,674 1,680 4,800
2026/01/28 1,700 1,710 1,673 1,701 1,700
2026/01/27 1,665 1,710 1,664 1,705 6,300
2026/01/26 1,665 1,680 1,660 1,680 4,500
2026/01/23 1,693 1,693 1,667 1,677 1,100
2026/01/22 1,670 1,699 1,641 1,693 6,900
2026/01/21 1,634 1,666 1,634 1,666 4,700
2026/01/20 1,643 1,651 1,634 1,647 700
2026/01/19 1,639 1,656 1,635 1,643 3,100
2026/01/16 1,652 1,670 1,619 1,639 4,000
2026/01/15 1,636 1,670 1,635 1,652 4,700
2026/01/14 1,640 1,653 1,634 1,636 1,200
2026/01/13 1,633 1,655 1,630 1,640 5,300
2026/01/09 1,649 1,649 1,624 1,647 2,700
2026/01/08 1,624 1,648 1,620 1,642 6,100
2026/01/07 1,613 1,649 1,612 1,630 4,100
2026/01/06 1,580 1,620 1,575 1,595 3,700
2026/01/05 1,566 1,586 1,565 1,571 500

このページの先頭へ