KabuInsight

日本ケミファ

4539
スタンダード/医薬品/NIPPON CHEMIPHAR CO.,LTD.
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
2026-03-131,738.01,738.01,738.01,738.0+9.0+0.52%300
2026-03-121,735.01,759.01,729.01,729.0-46.0-2.59%700
2026-03-111,718.01,775.01,718.01,775.0+17.0+0.97%2,500
2026-03-101,742.01,765.01,706.01,758.0+56.0+3.29%2,000
2026-03-091,738.01,771.01,702.01,702.0-76.0-4.27%2,800
2026-03-061,754.01,778.01,721.01,778.0+1.0+0.06%2,100
2026-03-051,770.01,792.01,770.01,777.0+47.0+2.72%1,700
2026-03-041,714.01,761.01,710.01,730.00.00.00%5,100
2026-03-031,739.01,750.01,710.01,730.0-49.0-2.75%2,600
2026-03-021,778.01,790.01,738.01,779.0+1.0+0.06%3,200
2026-02-271,775.01,778.01,770.01,778.0+7.0+0.40%1,800
2026-02-261,782.01,789.01,765.01,771.0-12.0-0.67%3,700
2026-02-251,782.01,783.01,756.01,783.0+10.0+0.56%2,200
2026-02-241,783.01,783.01,730.01,773.0-27.0-1.50%3,000
2026-02-201,812.01,819.01,800.01,800.0-39.0-2.12%1,300
2026-02-191,847.01,847.01,811.01,839.0-11.0-0.59%1,700
2026-02-181,851.01,857.01,745.01,850.0-1.0-0.05%7,800
2026-02-171,790.01,856.01,790.01,851.0+62.0+3.47%10,300
2026-02-161,769.01,790.01,761.01,789.0+21.0+1.19%4,800
2026-02-131,756.01,768.01,748.01,768.0+18.0+1.03%2,600
2026-02-121,737.01,753.01,737.01,750.0+9.0+0.52%3,300
2026-02-101,710.01,750.01,710.01,741.0+21.0+1.22%8,200
2026-02-091,702.01,720.01,702.01,720.0+20.0+1.18%3,200
2026-02-061,689.01,700.01,689.01,700.00.00.00%3,800
2026-02-051,700.01,701.01,689.01,700.0+5.0+0.29%3,600
2026-02-041,693.01,699.01,693.01,695.0+2.0+0.12%900
2026-02-031,689.01,696.01,689.01,693.0+4.0+0.24%3,700
2026-02-021,681.01,698.01,681.01,689.0+9.0+0.54%2,700
2026-01-301,681.01,690.01,680.01,680.00.00.00%1,000
2026-01-291,680.01,704.01,674.01,680.0-21.0-1.23%4,800
2026-01-281,700.01,710.01,673.01,701.0-4.0-0.23%1,700
2026-01-271,665.01,710.01,664.01,705.0+25.0+1.49%6,300
2026-01-261,665.01,680.01,660.01,680.0+3.0+0.18%4,500
2026-01-231,693.01,693.01,667.01,677.0-16.0-0.95%1,100
2026-01-221,670.01,699.01,641.01,693.0+27.0+1.62%6,900
2026-01-211,634.01,666.01,634.01,666.0+19.0+1.15%4,700
2026-01-201,643.01,651.01,634.01,647.0+4.0+0.24%700
2026-01-191,639.01,656.01,635.01,643.0+4.0+0.24%3,100
2026-01-161,652.01,670.01,619.01,639.0-13.0-0.79%4,000
2026-01-151,636.01,670.01,635.01,652.0+16.0+0.98%4,700
2026-01-141,640.01,653.01,634.01,636.0-4.0-0.24%1,200
2026-01-131,633.01,655.01,630.01,640.0-7.0-0.43%5,300
2026-01-091,649.01,649.01,624.01,647.0+5.0+0.30%2,700
2026-01-081,624.01,648.01,620.01,642.0+12.0+0.74%6,100
2026-01-071,613.01,649.01,612.01,630.0+35.0+2.19%4,100
2026-01-061,580.01,620.01,575.01,595.0+24.0+1.53%3,700
2026-01-051,566.01,586.01,565.01,571.0-14.0-0.88%500
2025-12-301,585.01,585.01,572.01,585.00.00.00%1,800
2025-12-291,579.01,585.01,552.01,585.0+2.0+0.13%1,700
2025-12-261,553.01,583.01,543.01,583.0+31.0+2.00%4,000
2025-12-251,565.01,565.01,510.01,552.0+10.0+0.65%9,800
2025-12-241,559.01,559.01,537.01,542.0-17.0-1.09%1,800
2025-12-231,533.01,559.01,533.01,559.0+21.0+1.37%4,100
2025-12-221,544.01,554.01,532.01,538.0+1.0+0.07%5,700
2025-12-191,540.01,543.01,530.01,537.0-2.0-0.13%1,400
2025-12-181,535.01,539.01,530.01,539.0+10.0+0.65%3,700
2025-12-171,530.01,536.01,520.01,529.0+9.0+0.59%3,300
2025-12-161,531.01,531.01,520.01,520.0-11.0-0.72%5,000
2025-12-151,528.01,532.01,525.01,531.0+3.0+0.20%3,500
2025-12-121,528.01,528.01,522.01,528.0+3.0+0.20%2,700
2025-12-111,535.01,535.01,525.01,525.0-12.0-0.78%1,700
2025-12-101,550.01,550.01,535.01,537.0-11.0-0.71%2,400
2025-12-091,540.01,555.01,532.01,548.0+25.0+1.64%8,300
2025-12-081,530.01,531.01,523.01,523.0-5.0-0.33%1,300
2025-12-051,525.01,537.01,525.01,528.0+5.0+0.33%1,100
2025-12-041,529.01,530.01,523.01,523.0-6.0-0.39%1,400
2025-12-031,539.01,541.01,529.01,529.0-11.0-0.71%1,400
2025-12-021,543.01,550.01,529.01,540.0+14.0+0.92%1,300
2025-12-011,539.01,540.01,526.01,526.0-14.0-0.91%2,800
2025-11-281,523.01,540.01,522.01,540.0+3.0+0.20%1,700
2025-11-271,538.01,540.01,521.01,537.0+16.0+1.05%1,500
2025-11-261,544.01,544.01,515.01,521.0-23.0-1.49%2,900
2025-11-251,534.01,544.01,514.01,544.0+19.0+1.25%3,200
2025-11-211,515.01,525.01,515.01,525.0+7.0+0.46%1,200
2025-11-201,553.01,553.01,515.01,518.0-24.0-1.56%1,100
2025-11-191,554.01,554.01,542.01,542.0+15.0+0.98%2,500
2025-11-181,525.01,527.01,516.01,527.0+2.0+0.13%1,000
2025-11-171,526.01,526.01,514.01,525.0-1.0-0.07%4,300
2025-11-141,530.01,539.01,523.01,526.0-5.0-0.33%900
2025-11-131,525.01,531.01,525.01,531.0+6.0+0.39%1,400
2025-11-121,526.01,537.01,525.01,525.0-1.0-0.07%1,600
2025-11-111,527.01,527.01,526.01,526.0-14.0-0.91%2,000
2025-11-101,534.01,540.01,530.01,540.0+14.0+0.92%800
2025-11-071,526.01,531.01,526.01,526.0+5.0+0.33%800
2025-11-061,517.01,542.01,513.01,521.0-5.0-0.33%1,500
2025-11-051,535.01,540.01,504.01,526.0-3.0-0.20%10,700
2025-11-041,666.01,666.01,525.01,529.0-135.0-8.11%15,400
2025-10-311,666.01,676.01,650.01,664.0-7.0-0.42%3,400
2025-10-301,622.01,705.01,622.01,671.0+56.0+3.47%4,400
2025-10-291,613.01,615.01,613.01,615.0+8.0+0.50%200
2025-10-281,610.01,610.01,607.01,607.00.00.00%600
2025-10-271,620.01,659.01,607.01,607.0-9.0-0.56%4,400
2025-10-241,617.01,617.01,616.01,616.0+4.0+0.25%700
2025-10-231,588.01,612.01,583.01,612.0+9.0+0.56%1,200
2025-10-221,591.01,615.01,590.01,603.0+12.0+0.75%1,400
2025-10-211,587.01,604.01,580.01,591.0+14.0+0.89%3,400
2025-10-201,581.01,582.01,577.01,577.0+5.0+0.32%1,100
2025-10-171,572.01,572.01,572.01,572.0+2.0+0.13%200
2025-10-161,557.01,570.01,557.01,570.0+13.0+0.83%500
2025-10-151,579.01,579.01,557.01,557.0-22.0-1.39%500
2025-10-141,588.01,588.01,534.01,579.0-21.0-1.31%1,800
2025-10-101,603.01,603.01,600.01,600.0-14.0-0.87%1,500
2025-10-091,602.01,614.01,601.01,614.0+12.0+0.75%800
2025-10-081,603.01,620.01,602.01,602.00.00.00%700
2025-10-071,603.01,612.01,602.01,602.0-3.0-0.19%1,300
2025-10-061,615.01,615.01,600.01,605.0+4.0+0.25%1,900
2025-10-031,601.01,601.01,601.01,601.00.00.00%300
2025-10-021,627.01,627.01,601.01,601.0-1.0-0.06%300
2025-10-011,610.01,614.01,596.01,602.0-11.0-0.68%1,300
2025-09-301,637.01,637.01,600.01,613.0-41.0-2.48%800
2025-09-291,670.01,670.01,620.01,654.0-17.0-1.02%1,200
2025-09-261,695.01,695.01,670.01,671.0-1.0-0.06%2,900
2025-09-251,669.01,698.01,669.01,672.0+6.0+0.36%4,800
2025-09-241,655.01,666.01,650.01,666.0+7.0+0.42%4,900
2025-09-221,620.01,700.01,619.01,659.0+40.0+2.47%11,300
2025-09-191,608.01,619.01,601.01,619.0+10.0+0.62%3,100
2025-09-181,610.01,610.01,609.01,609.0-1.0-0.06%2,100
2025-09-171,604.01,610.01,600.01,610.0+6.0+0.37%1,800
2025-09-161,597.01,604.01,575.01,604.0+29.0+1.84%3,300
2025-09-121,571.01,586.01,559.01,575.0——3,100

直近120営業日分を表示