ケモルスの株価時系列・推移
- 52週高値
- 28.67（2026/5/5）
- 52週安値
- 10.44（2025/11/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/22 | 14.63 | 15.10 | 14.57 | 14.98 | 1,816,718 | 14.98 |
| 2026/9/21 | 14.63 | 14.68 | 14.34 | 14.53 | 1,279,292 | 14.53 |
| 2026/9/18 | 14.42 | 14.42 | 14.15 | 14.34 | 2,775,321 | 14.34 |
| 2026/9/17 | 14.74 | 14.77 | 14.39 | 14.44 | 1,989,178 | 14.44 |
| 2026/9/16 | 14.86 | 14.91 | 14.11 | 14.42 | 2,139,876 | 14.42 |
| 2026/9/15 | 14.50 | 14.85 | 14.35 | 14.68 | 2,784,440 | 14.68 |
| 2026/9/14 | 14.75 | 14.90 | 14.53 | 14.58 | 1,667,656 | 14.58 |
| 2026/9/11 | 15.22 | 15.28 | 14.98 | 15.03 | 1,180,984 | 15.03 |
| 2026/9/10 | 15.40 | 15.45 | 15.01 | 15.07 | 1,981,451 | 15.07 |
| 2026/9/9 | 15.60 | 15.62 | 15.03 | 15.04 | 1,743,349 | 15.04 |
| 2026/9/8 | 15.29 | 15.61 | 15.24 | 15.45 | 1,894,704 | 15.45 |
| 2026/9/4 | 15.26 | 15.61 | 15.16 | 15.30 | 1,191,682 | 15.30 |
| 2026/9/3 | 15.78 | 15.81 | 15.22 | 15.48 | 1,355,568 | 15.48 |
| 2026/9/2 | 15.25 | 15.96 | 15.17 | 15.68 | 1,857,392 | 15.68 |
| 2026/9/1 | 15.36 | 15.50 | 14.97 | 15.10 | 2,507,712 | 15.10 |
| 2026/8/31 | 15.79 | 15.93 | 15.35 | 15.56 | 1,987,717 | 15.56 |
| 2026/8/28 | 16.08 | 16.22 | 15.47 | 15.62 | 1,221,049 | 15.62 |
| 2026/8/27 | 15.78 | 15.94 | 15.56 | 15.88 | 1,251,991 | 15.88 |
| 2026/8/26 | 15.66 | 15.88 | 15.48 | 15.78 | 1,388,222 | 15.78 |
| 2026/8/25 | 15.64 | 15.87 | 15.17 | 15.77 | 1,679,400 | 15.77 |
1〜20/251件
