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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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