4109 ステラ ケミファ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,605 | 3,610 | 3,430 | 3,500 | 62,200 | 3,500 |
| 2025-04-03 | 3,710 | 3,765 | 3,680 | 3,730 | 35,700 | 3,730 |
| 2025-04-02 | 3,880 | 3,930 | 3,830 | 3,850 | 34,200 | 3,850 |
| 2025-04-01 | 3,905 | 3,910 | 3,875 | 3,880 | 16,000 | 3,880 |
| 2025-03-31 | 3,985 | 3,985 | 3,860 | 3,860 | 33,800 | 3,860 |
| 2025-03-28 | 4,105 | 4,135 | 4,040 | 4,055 | 30,000 | 4,055 |
| 2025-03-27 | 4,170 | 4,235 | 4,160 | 4,235 | 37,800 | 4,235 |
| 2025-03-26 | 4,175 | 4,230 | 4,145 | 4,185 | 24,300 | 4,185 |
| 2025-03-25 | 4,155 | 4,175 | 4,105 | 4,175 | 19,200 | 4,175 |
| 2025-03-24 | 4,160 | 4,175 | 4,120 | 4,135 | 20,100 | 4,135 |
| 2025-03-21 | 4,210 | 4,230 | 4,150 | 4,160 | 22,800 | 4,160 |
| 2025-03-19 | 4,080 | 4,220 | 4,080 | 4,180 | 27,900 | 4,180 |
| 2025-03-18 | 4,100 | 4,105 | 4,075 | 4,080 | 15,100 | 4,080 |
| 2025-03-17 | 4,055 | 4,105 | 4,045 | 4,065 | 26,100 | 4,065 |
| 2025-03-14 | 4,060 | 4,080 | 4,010 | 4,055 | 18,400 | 4,055 |
| 2025-03-13 | 4,060 | 4,105 | 4,030 | 4,075 | 24,000 | 4,075 |
| 2025-03-12 | 4,000 | 4,055 | 3,980 | 4,035 | 15,100 | 4,035 |
| 2025-03-11 | 4,020 | 4,020 | 3,965 | 4,005 | 26,100 | 4,005 |
| 2025-03-10 | 4,125 | 4,140 | 4,050 | 4,075 | 14,700 | 4,075 |
| 2025-03-07 | 4,145 | 4,180 | 4,090 | 4,125 | 47,900 | 4,125 |
| 2025-03-06 | 4,175 | 4,230 | 4,130 | 4,150 | 49,900 | 4,150 |
| 2025-03-05 | 4,100 | 4,130 | 4,065 | 4,105 | 28,200 | 4,105 |
| 2025-03-04 | 4,210 | 4,260 | 4,010 | 4,105 | 96,500 | 4,105 |
| 2025-03-03 | 4,165 | 4,270 | 4,145 | 4,205 | 26,300 | 4,205 |
| 2025-02-28 | 4,170 | 4,195 | 4,115 | 4,135 | 33,600 | 4,135 |
| 2025-02-27 | 4,205 | 4,235 | 4,160 | 4,200 | 40,200 | 4,200 |
| 2025-02-26 | 4,180 | 4,190 | 4,125 | 4,190 | 29,800 | 4,190 |
| 2025-02-25 | 4,200 | 4,250 | 4,200 | 4,205 | 22,200 | 4,205 |
| 2025-02-21 | 4,275 | 4,280 | 4,185 | 4,235 | 30,700 | 4,235 |
| 2025-02-20 | 4,335 | 4,340 | 4,260 | 4,275 | 18,400 | 4,275 |
| 2025-02-19 | 4,325 | 4,370 | 4,290 | 4,335 | 45,700 | 4,335 |
| 2025-02-18 | 4,275 | 4,350 | 4,275 | 4,320 | 13,500 | 4,320 |
| 2025-02-17 | 4,365 | 4,370 | 4,265 | 4,275 | 45,400 | 4,275 |
| 2025-02-14 | 4,445 | 4,510 | 4,380 | 4,380 | 56,200 | 4,380 |
| 2025-02-13 | 4,395 | 4,465 | 4,360 | 4,445 | 44,100 | 4,445 |
| 2025-02-12 | 4,500 | 4,555 | 4,385 | 4,420 | 67,900 | 4,420 |
| 2025-02-10 | 4,475 | 4,495 | 4,460 | 4,475 | 12,300 | 4,475 |
| 2025-02-07 | 4,495 | 4,540 | 4,470 | 4,475 | 22,600 | 4,475 |
| 2025-02-06 | 4,500 | 4,515 | 4,475 | 4,485 | 12,500 | 4,485 |
| 2025-02-05 | 4,435 | 4,500 | 4,415 | 4,485 | 32,200 | 4,485 |
| 2025-02-04 | 4,395 | 4,450 | 4,390 | 4,415 | 16,200 | 4,415 |
| 2025-02-03 | 4,500 | 4,500 | 4,310 | 4,335 | 59,900 | 4,335 |
| 2025-01-31 | 4,410 | 4,450 | 4,375 | 4,450 | 12,000 | 4,450 |
| 2025-01-30 | 4,385 | 4,410 | 4,365 | 4,410 | 21,500 | 4,410 |
| 2025-01-29 | 4,390 | 4,405 | 4,375 | 4,385 | 17,100 | 4,385 |
| 2025-01-28 | 4,400 | 4,440 | 4,390 | 4,390 | 27,700 | 4,390 |
| 2025-01-27 | 4,450 | 4,450 | 4,380 | 4,400 | 26,100 | 4,400 |
| 2025-01-24 | 4,435 | 4,445 | 4,365 | 4,425 | 16,700 | 4,425 |
| 2025-01-23 | 4,530 | 4,535 | 4,415 | 4,430 | 33,300 | 4,430 |
| 2025-01-22 | 4,450 | 4,535 | 4,425 | 4,500 | 30,300 | 4,500 |
| 2025-01-21 | 4,440 | 4,465 | 4,415 | 4,450 | 13,200 | 4,450 |
| 2025-01-20 | 4,430 | 4,465 | 4,395 | 4,420 | 29,500 | 4,420 |
| 2025-01-17 | 4,395 | 4,425 | 4,370 | 4,425 | 24,600 | 4,425 |
| 2025-01-16 | 4,470 | 4,470 | 4,415 | 4,435 | 18,000 | 4,435 |
| 2025-01-15 | 4,445 | 4,530 | 4,410 | 4,465 | 31,000 | 4,465 |
| 2025-01-14 | 4,455 | 4,480 | 4,410 | 4,445 | 40,000 | 4,445 |
| 2025-01-10 | 4,480 | 4,555 | 4,480 | 4,510 | 24,400 | 4,510 |
| 2025-01-09 | 4,465 | 4,505 | 4,410 | 4,505 | 59,800 | 4,505 |
| 2025-01-08 | 4,420 | 4,465 | 4,390 | 4,465 | 63,100 | 4,465 |
| 2025-01-07 | 4,460 | 4,475 | 4,435 | 4,455 | 45,600 | 4,455 |
| 2025-01-06 | 4,420 | 4,495 | 4,410 | 4,460 | 51,100 | 4,460 |
分割・併合履歴 ： なし