KabuInsight

ステラ　ケミファ

4109
プライム/化学/STELLA CHEMIFA CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,950.04,980.04,875.04,875.0-125.0-2.50%38,300
2026-03-125,150.05,200.05,000.05,000.0-220.0-4.21%28,400
2026-03-115,150.05,250.05,150.05,220.0+120.0+2.35%23,300
2026-03-105,160.05,160.04,995.05,100.0+255.0+5.26%49,900
2026-03-094,850.04,900.04,735.04,845.0-345.0-6.65%67,000
2026-03-065,110.05,220.05,080.05,190.0-20.0-0.38%29,300
2026-03-055,250.05,370.05,140.05,210.0+200.0+3.99%46,300
2026-03-045,190.05,310.04,955.05,010.0-440.0-8.07%90,500
2026-03-035,540.05,660.05,450.05,450.0-150.0-2.68%56,600
2026-03-025,470.05,680.05,420.05,600.0-10.0-0.18%50,200
2026-02-275,500.05,610.05,470.05,610.0+10.0+0.18%35,600
2026-02-265,660.05,690.05,520.05,600.0+10.0+0.18%41,800
2026-02-255,650.05,650.05,460.05,590.0+110.0+2.01%56,800
2026-02-245,290.05,500.05,260.05,480.0+190.0+3.59%53,600
2026-02-205,270.05,300.05,220.05,290.0-50.0-0.94%23,400
2026-02-195,290.05,400.05,230.05,340.0+60.0+1.14%60,600
2026-02-185,400.05,400.05,250.05,280.0-90.0-1.68%40,400
2026-02-175,330.05,480.05,290.05,370.0+40.0+0.75%49,500
2026-02-165,190.05,370.05,170.05,330.0+170.0+3.29%56,600
2026-02-135,300.05,360.05,100.05,160.0-310.0-5.67%91,700
2026-02-125,650.05,940.05,280.05,470.0-190.0-3.36%146,000
2026-02-105,690.05,790.05,620.05,660.0-20.0-0.35%43,200
2026-02-095,610.05,690.05,530.05,680.0+190.0+3.46%51,700
2026-02-065,500.05,550.05,400.05,490.0-20.0-0.36%37,900
2026-02-055,640.05,640.05,500.05,510.0-40.0-0.72%43,300
2026-02-045,510.05,620.05,500.05,550.0+40.0+0.73%66,600
2026-02-035,430.05,520.05,380.05,510.0+180.0+3.38%42,300
2026-02-025,400.05,590.05,320.05,330.0+30.0+0.57%100,100
2026-01-305,180.05,350.05,140.05,300.0+170.0+3.31%58,700
2026-01-295,190.05,190.05,060.05,130.0+30.0+0.59%35,400
2026-01-285,210.05,210.05,090.05,100.0-150.0-2.86%37,000
2026-01-275,070.05,260.05,060.05,250.0+160.0+3.14%54,700
2026-01-265,100.05,180.05,070.05,090.0-70.0-1.36%33,300
2026-01-235,200.05,290.05,130.05,160.0-30.0-0.58%50,800
2026-01-225,100.05,260.05,050.05,190.0+170.0+3.39%61,500
2026-01-214,880.05,040.04,875.05,020.0+105.0+2.14%57,800
2026-01-204,945.04,970.04,865.04,915.0-35.0-0.71%58,400
2026-01-194,850.04,990.04,770.04,950.0+130.0+2.70%73,000
2026-01-164,720.04,825.04,720.04,820.0+100.0+2.12%42,900
2026-01-154,620.04,760.04,620.04,720.0+55.0+1.18%38,700
2026-01-144,590.04,695.04,590.04,665.0+75.0+1.63%47,500
2026-01-134,640.04,665.04,590.04,590.0+10.0+0.22%41,200
2026-01-094,625.04,665.04,580.04,580.0+5.0+0.11%36,400
2026-01-084,650.04,690.04,575.04,575.0-115.0-2.45%56,700
2026-01-074,460.04,690.04,460.04,690.0+195.0+4.34%80,600
2026-01-064,420.04,510.04,415.04,495.0+85.0+1.93%44,400
2026-01-054,380.04,425.04,380.04,410.0+20.0+0.46%31,000
2025-12-304,450.04,450.04,375.04,390.0-60.0-1.35%51,000
2025-12-294,360.04,450.04,360.04,450.0+175.0+4.09%54,800
2025-12-264,270.04,290.04,225.04,275.0+25.0+0.59%42,900
2025-12-254,240.04,265.04,195.04,250.0+35.0+0.83%33,700
2025-12-244,265.04,265.04,205.04,215.0-25.0-0.59%17,100
2025-12-234,245.04,265.04,230.04,240.0-5.0-0.12%14,300
2025-12-224,220.04,260.04,215.04,245.0+25.0+0.59%22,400
2025-12-194,175.04,220.04,175.04,220.0+70.0+1.69%17,800
2025-12-184,135.04,170.04,105.04,150.00.00.00%13,100
2025-12-174,165.04,195.04,130.04,150.0-15.0-0.36%13,900
2025-12-164,200.04,200.04,155.04,165.0-35.0-0.83%17,600
2025-12-154,160.04,205.04,125.04,200.0+30.0+0.72%21,700
2025-12-124,185.04,205.04,150.04,170.0+55.0+1.34%26,100
2025-12-114,200.04,220.04,115.04,115.0-50.0-1.20%25,800
2025-12-104,190.04,210.04,155.04,165.0-5.0-0.12%21,100
2025-12-094,120.04,190.04,115.04,170.0+10.0+0.24%31,400
2025-12-084,100.04,180.04,090.04,160.0+70.0+1.71%24,000
2025-12-054,110.04,160.04,085.04,090.0-5.0-0.12%18,500
2025-12-044,085.04,120.04,085.04,095.0+15.0+0.37%13,900
2025-12-034,100.04,125.04,070.04,080.00.00.00%15,400
2025-12-024,150.04,150.04,075.04,080.0-70.0-1.69%18,800
2025-12-014,170.04,175.04,115.04,150.0+15.0+0.36%25,100
2025-11-284,140.04,155.04,105.04,135.0-15.0-0.36%19,100
2025-11-274,100.04,155.04,100.04,150.0+60.0+1.47%25,200
2025-11-264,045.04,090.04,045.04,090.0+60.0+1.49%18,300
2025-11-254,085.04,085.04,000.04,030.0-5.0-0.12%25,500
2025-11-213,985.04,045.03,985.04,035.0-20.0-0.49%18,100
2025-11-203,995.04,060.03,980.04,055.0+140.0+3.58%30,800
2025-11-193,985.04,000.03,890.03,915.0-70.0-1.76%44,300
2025-11-184,115.04,115.03,985.03,985.0-130.0-3.16%25,000
2025-11-174,135.04,155.04,090.04,115.0+25.0+0.61%22,900
2025-11-144,080.04,110.04,010.04,090.0-60.0-1.45%53,700
2025-11-134,260.04,260.04,085.04,150.0-90.0-2.12%69,200
2025-11-124,205.04,270.04,205.04,240.0+60.0+1.44%26,900
2025-11-114,185.04,190.04,130.04,180.0+10.0+0.24%19,000
2025-11-104,130.04,190.04,130.04,170.0+40.0+0.97%9,800
2025-11-074,100.04,140.04,095.04,130.0+20.0+0.49%14,800
2025-11-064,075.04,140.04,045.04,110.0+45.0+1.11%13,700
2025-11-054,095.04,120.04,000.04,065.0-65.0-1.57%26,900
2025-11-044,100.04,200.04,080.04,130.0+30.0+0.73%22,500
2025-10-314,120.04,120.04,020.04,100.0+10.0+0.24%24,700
2025-10-304,090.04,130.04,065.04,090.00.00.00%18,800
2025-10-294,150.04,150.04,065.04,090.0-40.0-0.97%18,800
2025-10-284,260.04,260.04,130.04,130.0-160.0-3.73%18,900
2025-10-274,290.04,295.04,255.04,290.0+60.0+1.42%17,600
2025-10-244,230.04,230.04,190.04,230.0+45.0+1.08%11,900
2025-10-234,230.04,255.04,170.04,185.0-115.0-2.67%22,500
2025-10-224,170.04,300.04,130.04,300.0+160.0+3.86%59,400
2025-10-214,150.04,175.04,115.04,140.0-10.0-0.24%20,400
2025-10-204,140.04,150.04,120.04,150.0+70.0+1.72%12,200
2025-10-174,085.04,100.04,070.04,080.0-50.0-1.21%9,100
2025-10-164,140.04,160.04,100.04,130.0+5.0+0.12%12,600
2025-10-154,085.04,125.04,075.04,125.0+80.0+1.98%14,800
2025-10-144,040.04,100.04,030.04,045.0-60.0-1.46%22,100
2025-10-104,175.04,185.04,075.04,105.0-130.0-3.07%26,200
2025-10-094,165.04,235.04,165.04,235.0+75.0+1.80%22,300
2025-10-084,240.04,240.04,150.04,160.0-80.0-1.89%11,800
2025-10-074,190.04,265.04,185.04,240.0+85.0+2.05%21,700
2025-10-064,145.04,160.04,090.04,155.0+70.0+1.71%23,900
2025-10-034,035.04,090.04,035.04,085.0+50.0+1.24%10,500
2025-10-023,985.04,060.03,985.04,035.0+50.0+1.25%16,400
2025-10-014,080.04,080.03,965.03,985.0-100.0-2.45%47,800
2025-09-304,185.04,185.04,085.04,085.0-75.0-1.80%19,000
2025-09-294,225.04,235.04,085.04,160.0-115.0-2.69%20,800
2025-09-264,290.04,290.04,235.04,275.0+25.0+0.59%23,100
2025-09-254,260.04,285.04,240.04,250.0-10.0-0.23%11,300
2025-09-244,345.04,345.04,255.04,260.0-85.0-1.96%24,500
2025-09-224,345.04,380.04,330.04,345.0+10.0+0.23%22,400
2025-09-194,295.04,345.04,270.04,335.0+60.0+1.40%33,100
2025-09-184,280.04,295.04,255.04,275.0+25.0+0.59%20,600
2025-09-174,250.04,270.04,215.04,250.0-25.0-0.58%14,600
2025-09-164,265.04,275.04,245.04,275.0+35.0+0.83%23,800
2025-09-124,250.04,275.04,230.04,240.0——13,900

直近120営業日分を表示