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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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
