4109 ステラ ケミファ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-203,2703,3803,2603,330100,7003,330
2021-04-193,2803,3153,2653,28537,0003,285
2021-04-163,3103,3103,2653,26527,0003,265
2021-04-153,2953,2953,2553,29040,3003,290
2021-04-143,3003,3153,2703,29527,7003,295
2021-04-133,2753,3403,2553,30061,6003,300
2021-04-123,3103,3153,2553,26033,5003,260
2021-04-093,3153,3403,2803,30539,7003,305
2021-04-083,3403,3553,2953,29531,9003,295
2021-04-073,2803,3753,2553,37563,9003,375
2021-04-063,3553,3553,2353,305113,5003,305
2021-04-053,3303,4453,3003,385116,9003,385
2021-04-023,2803,3053,2103,29584,5003,295
2021-04-013,2103,2353,1853,23044,5003,230
2021-03-313,2303,2303,1553,19055,6003,190
2021-03-303,3003,3303,2253,24056,8003,240
2021-03-293,2803,3053,2503,30080,9003,300
2021-03-263,2403,2653,2153,24074,1003,240
2021-03-253,2253,2353,1803,20567,1003,205
2021-03-243,2253,2403,1753,18565,6003,185
2021-03-233,3353,3603,2603,26069,3003,260
2021-03-223,3503,3753,2853,34597,6003,345
2021-03-193,4353,4453,3353,415110,8003,415
2021-03-183,3803,4953,3803,480195,2003,480
2021-03-173,3253,3753,3253,37540,5003,375
2021-03-163,3503,3703,3353,37040,4003,370
2021-03-153,3203,3653,3153,34546,5003,345
2021-03-123,3053,3203,2853,32034,9003,320
2021-03-113,2653,3053,2453,29030,6003,290
2021-03-103,3303,3303,2653,26536,0003,265
2021-03-093,3403,3403,2553,30039,4003,300
2021-03-083,3153,3703,2753,30093,3003,300
2021-03-053,2603,2603,1203,23591,9003,235
2021-03-043,3203,3303,2403,27054,5003,270
2021-03-033,3053,3453,2553,32045,9003,320
2021-03-023,3453,3453,2453,27569,2003,275
2021-03-013,2753,3003,2303,29048,1003,290
2021-02-263,2353,2503,1803,18067,2003,180
2021-02-253,2903,3253,2703,28050,6003,280
2021-02-243,3453,3453,2353,23589,2003,235
2021-02-223,2403,3053,2353,27557,4003,275
2021-02-193,2503,2553,2103,21549,9003,215
2021-02-183,3003,3203,2453,27566,4003,275
2021-02-173,3203,3253,2553,30060,4003,300
2021-02-163,3653,3753,3003,32091,2003,320
2021-02-153,3903,4003,3053,335124,1003,335
2021-02-123,6253,7103,4003,410230,2003,410
2021-02-103,5503,6303,5303,61060,7003,610
2021-02-093,5953,5953,5353,57535,7003,575
2021-02-083,5203,5853,4653,57576,7003,575
2021-02-053,5553,5553,4703,49078,0003,490
2021-02-043,6103,6103,5053,55545,1003,555
2021-02-033,6353,6353,5703,63036,5003,630
2021-02-023,5503,6403,5053,61044,5003,610
2021-02-013,4703,5753,4453,55545,0003,555
2021-01-293,5853,6003,4503,46545,9003,465
2021-01-283,4703,5953,4703,56565,8003,565
2021-01-273,6953,6953,5653,57539,7003,575
2021-01-263,7403,7403,6353,64052,1003,640
2021-01-253,7403,7803,7203,72552,3003,725
2021-01-223,6603,7703,6153,75099,4003,750
2021-01-213,6303,6853,6103,63052,3003,630
2021-01-203,6603,6853,5803,63065,6003,630
2021-01-193,6953,7553,6153,645130,6003,645
2021-01-183,5103,6653,5103,640164,6003,640
2021-01-153,5453,5603,4103,44057,8003,440
2021-01-143,6203,6903,5103,53589,3003,535
2021-01-133,4853,5853,4703,55057,6003,550
2021-01-123,4703,5103,4303,47573,9003,475
2021-01-083,4253,4703,4103,44541,8003,445
2021-01-073,3753,4953,3503,425102,7003,425
2021-01-063,3103,3503,2903,29531,9003,295
2021-01-053,2503,3203,2303,28536,8003,285
2021-01-043,3253,3253,2253,27047,1003,270

分割・併合履歴 : なし