4109 ステラ ケミファ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4,500 | 4,565 | 4,460 | 4,505 | 64,200 | 4,505 |
| 2024-10-29 | 4,465 | 4,470 | 4,410 | 4,450 | 24,400 | 4,450 |
| 2024-10-28 | 4,405 | 4,485 | 4,385 | 4,430 | 29,800 | 4,430 |
| 2024-10-25 | 4,450 | 4,450 | 4,320 | 4,405 | 45,700 | 4,405 |
| 2024-10-24 | 4,420 | 4,490 | 4,415 | 4,450 | 39,200 | 4,450 |
| 2024-10-23 | 4,515 | 4,575 | 4,465 | 4,490 | 22,400 | 4,490 |
| 2024-10-22 | 4,610 | 4,610 | 4,540 | 4,555 | 35,700 | 4,555 |
| 2024-10-21 | 4,620 | 4,660 | 4,590 | 4,610 | 39,600 | 4,610 |
| 2024-10-18 | 4,510 | 4,630 | 4,510 | 4,570 | 31,900 | 4,570 |
| 2024-10-17 | 4,615 | 4,615 | 4,480 | 4,520 | 54,700 | 4,520 |
| 2024-10-16 | 4,525 | 4,650 | 4,525 | 4,630 | 49,000 | 4,630 |
| 2024-10-15 | 4,570 | 4,600 | 4,515 | 4,595 | 69,600 | 4,595 |
| 2024-10-11 | 4,400 | 4,485 | 4,400 | 4,475 | 58,100 | 4,475 |
| 2024-10-10 | 4,355 | 4,405 | 4,325 | 4,400 | 22,300 | 4,400 |
| 2024-10-09 | 4,360 | 4,435 | 4,335 | 4,370 | 29,600 | 4,370 |
| 2024-10-08 | 4,380 | 4,445 | 4,290 | 4,355 | 68,700 | 4,355 |
| 2024-10-07 | 4,320 | 4,375 | 4,320 | 4,365 | 33,500 | 4,365 |
| 2024-10-04 | 4,170 | 4,280 | 4,150 | 4,255 | 35,000 | 4,255 |
| 2024-10-03 | 4,150 | 4,170 | 4,100 | 4,170 | 31,000 | 4,170 |
| 2024-10-02 | 4,070 | 4,170 | 4,070 | 4,080 | 19,600 | 4,080 |
| 2024-10-01 | 4,125 | 4,165 | 4,105 | 4,110 | 22,800 | 4,110 |
| 2024-09-30 | 4,120 | 4,145 | 4,095 | 4,125 | 22,700 | 4,125 |
| 2024-09-27 | 4,145 | 4,230 | 4,115 | 4,220 | 23,100 | 4,220 |
| 2024-09-26 | 4,100 | 4,190 | 4,060 | 4,175 | 35,900 | 4,175 |
| 2024-09-25 | 4,090 | 4,090 | 3,970 | 4,045 | 40,900 | 4,045 |
| 2024-09-24 | 4,145 | 4,145 | 4,085 | 4,090 | 26,000 | 4,090 |
| 2024-09-20 | 4,220 | 4,295 | 4,105 | 4,105 | 35,200 | 4,105 |
| 2024-09-19 | 4,235 | 4,265 | 4,200 | 4,220 | 54,300 | 4,220 |
| 2024-09-18 | 4,230 | 4,245 | 4,170 | 4,190 | 26,200 | 4,190 |
| 2024-09-17 | 4,250 | 4,255 | 4,115 | 4,170 | 32,100 | 4,170 |
| 2024-09-13 | 4,195 | 4,195 | 4,135 | 4,170 | 36,100 | 4,170 |
| 2024-09-12 | 4,075 | 4,215 | 4,075 | 4,200 | 52,400 | 4,200 |
| 2024-09-11 | 4,010 | 4,065 | 3,990 | 4,015 | 36,500 | 4,015 |
| 2024-09-10 | 3,960 | 4,035 | 3,960 | 4,035 | 17,500 | 4,035 |
| 2024-09-09 | 3,845 | 3,980 | 3,820 | 3,960 | 24,800 | 3,960 |
| 2024-09-06 | 3,970 | 4,020 | 3,945 | 3,980 | 22,400 | 3,980 |
| 2024-09-05 | 3,975 | 4,060 | 3,960 | 3,975 | 21,000 | 3,975 |
| 2024-09-04 | 3,980 | 4,045 | 3,980 | 4,015 | 28,000 | 4,015 |
| 2024-09-03 | 4,095 | 4,120 | 4,060 | 4,110 | 13,500 | 4,110 |
| 2024-09-02 | 4,075 | 4,075 | 4,000 | 4,020 | 8,500 | 4,020 |
| 2024-08-30 | 4,000 | 4,055 | 4,000 | 4,030 | 12,000 | 4,030 |
| 2024-08-29 | 3,935 | 3,995 | 3,935 | 3,990 | 10,400 | 3,990 |
| 2024-08-28 | 3,935 | 3,970 | 3,925 | 3,945 | 5,600 | 3,945 |
| 2024-08-27 | 3,915 | 3,985 | 3,905 | 3,970 | 12,300 | 3,970 |
| 2024-08-26 | 3,905 | 3,970 | 3,840 | 3,915 | 18,700 | 3,915 |
| 2024-08-23 | 3,840 | 3,935 | 3,840 | 3,920 | 15,700 | 3,920 |
| 2024-08-22 | 3,880 | 3,880 | 3,840 | 3,860 | 17,200 | 3,860 |
| 2024-08-21 | 3,860 | 3,895 | 3,850 | 3,885 | 11,900 | 3,885 |
| 2024-08-20 | 3,915 | 3,915 | 3,860 | 3,900 | 26,800 | 3,900 |
| 2024-08-19 | 3,950 | 3,970 | 3,865 | 3,890 | 20,100 | 3,890 |
| 2024-08-16 | 3,950 | 3,955 | 3,840 | 3,955 | 73,300 | 3,955 |
| 2024-08-15 | 3,980 | 3,980 | 3,865 | 3,890 | 34,900 | 3,890 |
| 2024-08-14 | 3,870 | 3,920 | 3,860 | 3,890 | 13,000 | 3,890 |
| 2024-08-13 | 3,790 | 4,000 | 3,790 | 3,870 | 33,500 | 3,870 |
| 2024-08-09 | 3,820 | 3,890 | 3,720 | 3,785 | 53,900 | 3,785 |
| 2024-08-08 | 3,615 | 3,705 | 3,570 | 3,610 | 36,600 | 3,610 |
| 2024-08-07 | 3,480 | 3,770 | 3,450 | 3,685 | 28,800 | 3,685 |
| 2024-08-06 | 3,445 | 3,710 | 3,445 | 3,610 | 32,300 | 3,610 |
| 2024-08-05 | 3,690 | 3,690 | 3,255 | 3,375 | 42,300 | 3,375 |
| 2024-08-02 | 3,940 | 3,940 | 3,810 | 3,825 | 44,200 | 3,825 |
| 2024-08-01 | 4,145 | 4,145 | 4,005 | 4,010 | 15,700 | 4,010 |
| 2024-07-31 | 4,035 | 4,160 | 3,995 | 4,160 | 21,500 | 4,160 |
| 2024-07-30 | 4,155 | 4,155 | 4,045 | 4,045 | 21,000 | 4,045 |
| 2024-07-29 | 4,125 | 4,135 | 4,090 | 4,135 | 29,000 | 4,135 |
| 2024-07-26 | 4,105 | 4,125 | 4,040 | 4,065 | 13,400 | 4,065 |
| 2024-07-25 | 4,120 | 4,175 | 4,060 | 4,060 | 31,200 | 4,060 |
| 2024-07-24 | 4,220 | 4,220 | 4,120 | 4,145 | 28,800 | 4,145 |
| 2024-07-23 | 4,270 | 4,300 | 4,185 | 4,185 | 29,600 | 4,185 |
| 2024-07-22 | 4,220 | 4,230 | 4,175 | 4,225 | 31,100 | 4,225 |
| 2024-07-19 | 4,200 | 4,280 | 4,200 | 4,280 | 16,500 | 4,280 |
| 2024-07-18 | 4,335 | 4,340 | 4,205 | 4,210 | 17,600 | 4,210 |
| 2024-07-17 | 4,330 | 4,415 | 4,330 | 4,360 | 18,100 | 4,360 |
| 2024-07-16 | 4,350 | 4,350 | 4,305 | 4,330 | 12,700 | 4,330 |
| 2024-07-12 | 4,315 | 4,365 | 4,285 | 4,285 | 29,000 | 4,285 |
| 2024-07-11 | 4,320 | 4,350 | 4,295 | 4,325 | 21,600 | 4,325 |
| 2024-07-10 | 4,390 | 4,445 | 4,280 | 4,335 | 47,700 | 4,335 |
| 2024-07-09 | 4,300 | 4,410 | 4,300 | 4,390 | 48,400 | 4,390 |
| 2024-07-08 | 4,255 | 4,335 | 4,255 | 4,305 | 17,800 | 4,305 |
| 2024-07-05 | 4,285 | 4,310 | 4,225 | 4,280 | 35,100 | 4,280 |
| 2024-07-04 | 4,190 | 4,225 | 4,165 | 4,215 | 10,600 | 4,215 |
| 2024-07-03 | 4,225 | 4,270 | 4,190 | 4,190 | 12,100 | 4,190 |
| 2024-07-02 | 4,330 | 4,330 | 4,195 | 4,210 | 17,500 | 4,210 |
| 2024-07-01 | 4,365 | 4,365 | 4,255 | 4,310 | 24,800 | 4,310 |
| 2024-06-28 | 4,350 | 4,360 | 4,310 | 4,330 | 8,700 | 4,330 |
| 2024-06-27 | 4,350 | 4,365 | 4,305 | 4,365 | 18,600 | 4,365 |
| 2024-06-26 | 4,285 | 4,340 | 4,270 | 4,340 | 20,800 | 4,340 |
| 2024-06-25 | 4,235 | 4,310 | 4,235 | 4,285 | 29,200 | 4,285 |
| 2024-06-24 | 4,260 | 4,270 | 4,215 | 4,235 | 26,900 | 4,235 |
| 2024-06-21 | 4,360 | 4,395 | 4,255 | 4,265 | 41,500 | 4,265 |
| 2024-06-20 | 4,305 | 4,350 | 4,290 | 4,340 | 24,900 | 4,340 |
| 2024-06-19 | 4,335 | 4,375 | 4,260 | 4,300 | 24,800 | 4,300 |
| 2024-06-18 | 4,210 | 4,320 | 4,200 | 4,270 | 31,700 | 4,270 |
| 2024-06-17 | 4,140 | 4,205 | 4,105 | 4,185 | 22,600 | 4,185 |
| 2024-06-14 | 4,020 | 4,215 | 4,005 | 4,210 | 37,000 | 4,210 |
| 2024-06-13 | 4,105 | 4,110 | 4,060 | 4,060 | 27,600 | 4,060 |
| 2024-06-12 | 4,100 | 4,185 | 4,100 | 4,125 | 31,900 | 4,125 |
| 2024-06-11 | 4,140 | 4,150 | 4,095 | 4,135 | 12,100 | 4,135 |
| 2024-06-10 | 4,120 | 4,150 | 4,085 | 4,140 | 21,500 | 4,140 |
| 2024-06-07 | 4,110 | 4,165 | 4,105 | 4,125 | 15,600 | 4,125 |
| 2024-06-06 | 4,120 | 4,175 | 4,105 | 4,135 | 18,700 | 4,135 |
| 2024-06-05 | 4,180 | 4,195 | 4,105 | 4,115 | 21,000 | 4,115 |
| 2024-06-04 | 4,275 | 4,275 | 4,195 | 4,210 | 25,100 | 4,210 |
| 2024-06-03 | 4,320 | 4,345 | 4,235 | 4,260 | 28,800 | 4,260 |
| 2024-05-31 | 4,280 | 4,330 | 4,265 | 4,320 | 29,000 | 4,320 |
| 2024-05-30 | 4,300 | 4,360 | 4,245 | 4,350 | 41,000 | 4,350 |
| 2024-05-29 | 4,300 | 4,415 | 4,300 | 4,345 | 53,800 | 4,345 |
| 2024-05-28 | 4,310 | 4,345 | 4,265 | 4,295 | 24,400 | 4,295 |
| 2024-05-27 | 4,265 | 4,300 | 4,195 | 4,285 | 34,300 | 4,285 |
| 2024-05-24 | 4,240 | 4,290 | 4,205 | 4,215 | 35,800 | 4,215 |
| 2024-05-23 | 4,290 | 4,355 | 4,255 | 4,310 | 76,700 | 4,310 |
| 2024-05-22 | 4,200 | 4,290 | 4,175 | 4,245 | 64,600 | 4,245 |
| 2024-05-21 | 4,275 | 4,300 | 4,200 | 4,220 | 74,500 | 4,220 |
| 2024-05-20 | 4,040 | 4,195 | 4,005 | 4,175 | 102,200 | 4,175 |
| 2024-05-17 | 3,810 | 3,975 | 3,785 | 3,975 | 54,300 | 3,975 |
| 2024-05-16 | 3,835 | 3,905 | 3,790 | 3,840 | 34,200 | 3,840 |
| 2024-05-15 | 3,835 | 3,835 | 3,705 | 3,765 | 43,600 | 3,765 |
| 2024-05-14 | 3,940 | 3,970 | 3,830 | 3,830 | 25,600 | 3,830 |
| 2024-05-13 | 3,830 | 3,995 | 3,830 | 3,940 | 93,000 | 3,940 |
| 2024-05-10 | 3,735 | 3,885 | 3,660 | 3,805 | 131,500 | 3,805 |
| 2024-05-09 | 3,745 | 3,805 | 3,725 | 3,750 | 17,700 | 3,750 |
| 2024-05-08 | 3,800 | 3,800 | 3,740 | 3,745 | 17,600 | 3,745 |
| 2024-05-07 | 3,780 | 3,820 | 3,745 | 3,800 | 19,400 | 3,800 |
| 2024-05-02 | 3,800 | 3,800 | 3,735 | 3,750 | 9,900 | 3,750 |
| 2024-05-01 | 3,810 | 3,810 | 3,750 | 3,780 | 25,100 | 3,780 |
| 2024-04-30 | 3,780 | 3,850 | 3,780 | 3,840 | 34,200 | 3,840 |
| 2024-04-26 | 3,725 | 3,750 | 3,690 | 3,735 | 18,500 | 3,735 |
| 2024-04-25 | 3,700 | 3,735 | 3,650 | 3,700 | 45,400 | 3,700 |
| 2024-04-24 | 3,715 | 3,750 | 3,700 | 3,720 | 20,000 | 3,720 |
| 2024-04-23 | 3,715 | 3,730 | 3,700 | 3,725 | 15,200 | 3,725 |
| 2024-04-22 | 3,675 | 3,710 | 3,650 | 3,700 | 22,400 | 3,700 |
| 2024-04-19 | 3,685 | 3,685 | 3,610 | 3,660 | 40,100 | 3,660 |
| 2024-04-18 | 3,675 | 3,725 | 3,670 | 3,710 | 11,300 | 3,710 |
| 2024-04-17 | 3,700 | 3,730 | 3,675 | 3,690 | 33,900 | 3,690 |
| 2024-04-16 | 3,650 | 3,650 | 3,595 | 3,610 | 20,700 | 3,610 |
| 2024-04-15 | 3,715 | 3,715 | 3,630 | 3,685 | 16,200 | 3,685 |
| 2024-04-12 | 3,710 | 3,735 | 3,685 | 3,735 | 16,700 | 3,735 |
| 2024-04-11 | 3,625 | 3,705 | 3,620 | 3,690 | 14,700 | 3,690 |
| 2024-04-10 | 3,690 | 3,710 | 3,635 | 3,655 | 19,500 | 3,655 |
| 2024-04-09 | 3,615 | 3,675 | 3,600 | 3,655 | 27,700 | 3,655 |
| 2024-04-08 | 3,650 | 3,650 | 3,560 | 3,570 | 14,800 | 3,570 |
| 2024-04-05 | 3,555 | 3,630 | 3,555 | 3,615 | 16,100 | 3,615 |
| 2024-04-04 | 3,600 | 3,695 | 3,585 | 3,645 | 24,600 | 3,645 |
| 2024-04-03 | 3,580 | 3,615 | 3,555 | 3,580 | 19,000 | 3,580 |
| 2024-04-02 | 3,610 | 3,610 | 3,555 | 3,580 | 19,400 | 3,580 |
| 2024-04-01 | 3,690 | 3,690 | 3,595 | 3,600 | 25,500 | 3,600 |
| 2024-03-29 | 3,650 | 3,715 | 3,640 | 3,690 | 32,000 | 3,690 |
| 2024-03-28 | 3,730 | 3,735 | 3,655 | 3,660 | 31,200 | 3,660 |
| 2024-03-27 | 3,785 | 3,850 | 3,750 | 3,825 | 43,100 | 3,825 |
| 2024-03-26 | 3,780 | 3,825 | 3,760 | 3,780 | 25,000 | 3,780 |
| 2024-03-25 | 3,865 | 3,865 | 3,780 | 3,780 | 28,100 | 3,780 |
| 2024-03-22 | 3,920 | 3,920 | 3,840 | 3,865 | 25,600 | 3,865 |
| 2024-03-21 | 3,900 | 3,925 | 3,880 | 3,910 | 38,500 | 3,910 |
| 2024-03-19 | 3,870 | 3,905 | 3,830 | 3,890 | 16,100 | 3,890 |
| 2024-03-18 | 3,950 | 3,950 | 3,850 | 3,865 | 48,000 | 3,865 |
| 2024-03-15 | 3,860 | 3,945 | 3,835 | 3,940 | 36,000 | 3,940 |
| 2024-03-14 | 3,865 | 3,890 | 3,790 | 3,880 | 41,900 | 3,880 |
| 2024-03-13 | 3,840 | 3,870 | 3,825 | 3,865 | 33,400 | 3,865 |
| 2024-03-12 | 3,780 | 3,825 | 3,725 | 3,825 | 21,200 | 3,825 |
| 2024-03-11 | 3,810 | 3,850 | 3,745 | 3,790 | 31,500 | 3,790 |
| 2024-03-08 | 3,795 | 3,885 | 3,795 | 3,870 | 41,700 | 3,870 |
| 2024-03-07 | 3,835 | 3,845 | 3,790 | 3,800 | 20,500 | 3,800 |
| 2024-03-06 | 3,815 | 3,855 | 3,765 | 3,820 | 30,300 | 3,820 |
| 2024-03-05 | 3,855 | 3,875 | 3,780 | 3,835 | 48,200 | 3,835 |
| 2024-03-04 | 3,760 | 3,900 | 3,740 | 3,855 | 80,800 | 3,855 |
| 2024-03-01 | 3,790 | 3,800 | 3,700 | 3,765 | 36,300 | 3,765 |
| 2024-02-29 | 3,830 | 3,830 | 3,765 | 3,765 | 29,100 | 3,765 |
| 2024-02-28 | 3,875 | 3,935 | 3,820 | 3,820 | 24,200 | 3,820 |
| 2024-02-27 | 3,920 | 3,935 | 3,855 | 3,890 | 33,400 | 3,890 |
| 2024-02-26 | 3,850 | 3,985 | 3,845 | 3,925 | 60,200 | 3,925 |
| 2024-02-22 | 3,880 | 3,930 | 3,795 | 3,815 | 24,800 | 3,815 |
| 2024-02-21 | 3,800 | 3,820 | 3,735 | 3,815 | 56,400 | 3,815 |
| 2024-02-20 | 3,890 | 3,890 | 3,805 | 3,805 | 29,000 | 3,805 |
| 2024-02-19 | 3,945 | 3,945 | 3,870 | 3,890 | 50,400 | 3,890 |
| 2024-02-16 | 3,820 | 3,950 | 3,820 | 3,910 | 84,500 | 3,910 |
| 2024-02-15 | 3,850 | 3,915 | 3,720 | 3,820 | 80,500 | 3,820 |
| 2024-02-14 | 3,500 | 3,840 | 3,500 | 3,825 | 233,600 | 3,825 |
| 2024-02-13 | 3,305 | 3,400 | 3,300 | 3,400 | 53,300 | 3,400 |
| 2024-02-09 | 3,310 | 3,310 | 3,275 | 3,290 | 25,600 | 3,290 |
| 2024-02-08 | 3,290 | 3,330 | 3,250 | 3,320 | 31,900 | 3,320 |
| 2024-02-07 | 3,285 | 3,330 | 3,285 | 3,290 | 23,700 | 3,290 |
| 2024-02-06 | 3,255 | 3,270 | 3,250 | 3,250 | 15,300 | 3,250 |
| 2024-02-05 | 3,280 | 3,280 | 3,245 | 3,265 | 13,500 | 3,265 |
| 2024-02-02 | 3,220 | 3,270 | 3,215 | 3,250 | 17,900 | 3,250 |
| 2024-02-01 | 3,210 | 3,255 | 3,200 | 3,240 | 18,500 | 3,240 |
| 2024-01-31 | 3,230 | 3,245 | 3,185 | 3,230 | 27,500 | 3,230 |
| 2024-01-30 | 3,255 | 3,270 | 3,230 | 3,230 | 23,900 | 3,230 |
| 2024-01-29 | 3,250 | 3,270 | 3,250 | 3,255 | 10,100 | 3,255 |
| 2024-01-26 | 3,265 | 3,280 | 3,245 | 3,250 | 20,200 | 3,250 |
| 2024-01-25 | 3,250 | 3,300 | 3,250 | 3,285 | 19,300 | 3,285 |
| 2024-01-24 | 3,255 | 3,260 | 3,240 | 3,250 | 14,800 | 3,250 |
| 2024-01-23 | 3,300 | 3,300 | 3,250 | 3,260 | 12,700 | 3,260 |
| 2024-01-22 | 3,270 | 3,315 | 3,270 | 3,285 | 19,600 | 3,285 |
| 2024-01-19 | 3,260 | 3,280 | 3,250 | 3,260 | 20,600 | 3,260 |
| 2024-01-18 | 3,250 | 3,300 | 3,245 | 3,250 | 20,500 | 3,250 |
| 2024-01-17 | 3,255 | 3,290 | 3,255 | 3,275 | 29,700 | 3,275 |
| 2024-01-16 | 3,255 | 3,265 | 3,245 | 3,260 | 13,900 | 3,260 |
| 2024-01-15 | 3,240 | 3,285 | 3,240 | 3,250 | 28,500 | 3,250 |
| 2024-01-12 | 3,290 | 3,300 | 3,235 | 3,235 | 15,000 | 3,235 |
| 2024-01-11 | 3,305 | 3,330 | 3,275 | 3,290 | 23,900 | 3,290 |
| 2024-01-10 | 3,315 | 3,315 | 3,280 | 3,290 | 17,800 | 3,290 |
| 2024-01-09 | 3,285 | 3,340 | 3,285 | 3,315 | 26,500 | 3,315 |
| 2024-01-05 | 3,320 | 3,350 | 3,275 | 3,285 | 33,100 | 3,285 |
| 2024-01-04 | 3,245 | 3,300 | 3,215 | 3,300 | 24,300 | 3,300 |
分割・併合履歴 ： なし
