日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ステムリム(4599)の株価時系列情報

ステムリム(4599)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 644 651 626 641 331,700
2020/12/29 619 655 616 654 425,500
2020/12/28 621 630 605 612 741,100
2020/12/25 642 646 616 621 472,000
2020/12/24 639 644 624 636 367,500
2020/12/23 640 662 636 638 402,900
2020/12/22 638 644 619 624 721,000
2020/12/21 664 672 645 652 402,300
2020/12/18 663 674 661 670 281,600
2020/12/17 660 689 660 669 397,900
2020/12/16 670 681 657 665 430,000
2020/12/15 672 689 667 670 560,500
2020/12/14 700 702 671 688 762,000
2020/12/11 652 725 646 715 1,298,800
2020/12/10 713 714 635 645 2,338,100
2020/12/09 755 759 713 716 1,003,800
2020/12/08 740 758 725 757 511,700
2020/12/07 785 788 750 751 735,500
2020/12/04 796 796 771 790 572,300
2020/12/03 813 817 795 799 530,200
2020/12/02 801 830 801 824 384,500
2020/12/01 826 855 803 808 703,600
2020/11/30 827 829 809 819 279,400
2020/11/27 800 827 800 825 345,700
2020/11/26 782 807 782 804 315,000
2020/11/25 817 820 791 793 677,400
2020/11/24 829 829 814 825 427,900
2020/11/20 815 831 805 830 326,700
2020/11/19 838 838 816 820 299,900
2020/11/18 814 852 810 838 503,000
2020/11/17 830 836 800 811 488,100
2020/11/16 840 840 825 830 343,000
2020/11/13 833 844 830 834 342,100
2020/11/12 850 863 838 845 357,200
2020/11/11 827 874 822 860 852,700
2020/11/10 854 856 810 821 831,300
2020/11/09 824 846 813 841 449,700
2020/11/06 818 832 810 822 319,200
2020/11/05 794 836 794 830 575,000
2020/11/04 785 803 772 801 427,600
2020/11/02 760 786 760 775 256,200
2020/10/30 795 797 762 766 405,100
2020/10/29 780 802 770 800 361,300
2020/10/28 789 804 780 800 253,500
2020/10/27 769 794 758 786 317,100
2020/10/26 793 799 776 789 335,800
2020/10/23 774 787 748 783 843,000
2020/10/22 810 810 775 776 917,600
2020/10/21 808 833 802 811 586,700
2020/10/20 800 860 800 805 813,300
2020/10/19 799 821 783 814 714,400
2020/10/16 832 835 801 810 1,144,100
2020/10/15 873 874 842 842 1,023,300
2020/10/14 874 900 869 877 678,400
2020/10/13 861 910 848 883 1,523,000
2020/10/12 878 878 861 863 514,900
2020/10/09 872 889 851 881 795,000
2020/10/08 887 894 870 872 549,800
2020/10/07 888 903 878 887 498,900
2020/10/06 897 899 874 893 519,700
2020/10/05 870 903 857 894 994,100
2020/10/02 892 894 845 848 1,227,400
2020/09/30 894 912 887 891 594,100
2020/09/29 885 907 877 901 716,300
2020/09/28 930 930 871 879 1,492,100
2020/09/25 957 976 928 930 1,420,500
2020/09/24 995 1,025 924 931 4,717,300
2020/09/23 909 954 893 950 1,438,300
2020/09/18 920 925 890 916 1,971,800
2020/09/17 1,020 1,039 902 913 7,148,600
2020/09/16 915 1,032 908 1,032 4,340,000
2020/09/15 863 891 852 882 649,600
2020/09/14 924 924 858 860 1,858,400
2020/09/11 901 932 867 922 2,499,100
2020/09/10 870 897 863 870 993,200
2020/09/09 855 871 845 849 597,700
2020/09/08 852 877 830 873 613,100
2020/09/07 863 873 843 849 490,100
2020/09/04 840 864 837 862 763,000
2020/09/03 870 896 863 870 555,000
2020/09/02 890 894 866 877 440,700
2020/09/01 866 894 857 890 453,800
2020/08/31 838 870 832 866 528,400
2020/08/28 867 871 800 814 1,012,200
2020/08/27 911 913 865 865 719,400
2020/08/26 899 920 892 905 497,200
2020/08/25 883 919 880 896 666,200
2020/08/24 891 895 856 889 580,100
2020/08/21 900 916 878 890 493,700
2020/08/20 906 917 865 893 1,055,500
2020/08/19 897 934 884 921 854,700
2020/08/18 904 905 876 891 629,500
2020/08/17 900 927 881 896 1,015,500
2020/08/14 850 886 846 880 777,600
2020/08/13 853 857 832 852 445,400
2020/08/12 865 866 825 827 638,800
2020/08/11 807 870 802 870 769,000
2020/08/07 825 827 788 802 679,000
2020/08/06 859 862 826 834 384,000
2020/08/05 870 885 850 858 655,500
2020/08/04 817 894 800 861 1,252,200
2020/08/03 794 825 774 811 1,295,500
2020/07/31 843 882 809 820 1,579,500
2020/07/30 891 903 862 865 1,249,500
2020/07/29 932 951 903 909 1,344,900
2020/07/28 919 951 901 923 2,219,100
2020/07/27 926 974 898 905 3,291,300
2020/07/22 919 925 875 909 1,922,100
2020/07/21 884 940 872 937 3,161,700
2020/07/20 850 907 824 864 2,952,500
2020/07/17 900 924 835 862 3,424,400
2020/07/16 982 992 903 908 3,342,100
2020/07/15 1,056 1,085 981 981 7,925,300
2020/07/14 964 1,078 940 1,040 16,221,700
2020/07/13 970 1,020 920 936 7,569,700
2020/07/10 1,068 1,130 960 963 16,393,200
2020/07/09 1,236 1,293 1,011 1,020 19,976,700
2020/07/08 1,071 1,311 1,032 1,311 28,445,100
2020/07/07 890 1,011 853 1,011 14,315,100
2020/07/06 840 945 812 861 16,084,000
2020/07/03 933 933 788 795 11,400,200
2020/07/02 783 783 783 783 176,000
2020/07/01 683 683 683 683 98,200
2020/06/30 617 618 573 583 480,200
2020/06/29 615 630 594 597 487,000
2020/06/26 617 625 588 597 732,300
2020/06/25 561 582 561 582 238,900
2020/06/24 588 590 568 571 300,200
2020/06/23 605 613 581 586 255,700
2020/06/22 590 604 580 600 242,600
2020/06/19 601 606 588 600 311,500
2020/06/18 633 633 589 607 361,400
2020/06/17 603 647 588 627 555,400
2020/06/16 598 615 579 583 394,000
2020/06/15 609 620 573 581 320,700
2020/06/12 562 610 557 595 937,200
2020/06/11 653 674 620 632 890,200
2020/06/10 650 654 636 647 404,900
2020/06/09 660 664 619 656 670,400
2020/06/08 617 662 613 650 648,100
2020/06/05 602 626 580 612 576,400
2020/06/04 650 650 600 607 943,600
2020/06/03 680 685 645 657 841,800
2020/06/02 668 730 661 675 1,829,400
2020/06/01 625 659 614 658 837,200
2020/05/29 615 629 610 627 552,100
2020/05/28 613 614 592 600 425,900
2020/05/27 590 623 586 615 558,600
2020/05/26 606 606 575 591 397,700
2020/05/25 577 610 571 608 629,600
2020/05/22 557 576 554 568 251,600
2020/05/21 570 576 557 562 244,800
2020/05/20 564 574 552 574 270,200
2020/05/19 578 590 562 574 733,000
2020/05/18 532 568 516 560 592,200
2020/05/15 525 534 512 533 207,300
2020/05/14 542 558 518 518 402,100
2020/05/13 530 560 515 541 495,400
2020/05/12 528 546 520 533 362,800
2020/05/11 530 538 512 518 488,000
2020/05/08 610 612 520 524 2,091,600
2020/05/07 545 612 532 591 2,870,600
2020/05/01 462 527 461 512 1,462,300
2020/04/30 481 481 460 467 576,800
2020/04/28 450 465 443 465 464,100
2020/04/27 438 477 431 442 782,300
2020/04/24 447 448 411 422 532,000
2020/04/23 448 468 433 447 378,400
2020/04/22 467 470 436 436 461,600
2020/04/21 494 504 469 472 396,600
2020/04/20 517 549 494 495 851,500
2020/04/17 511 561 496 508 840,200
2020/04/16 547 547 494 504 819,500
2020/04/15 580 598 550 550 640,700
2020/04/14 577 605 557 570 1,180,100
2020/04/13 589 649 551 617 3,719,700
2020/04/10 549 549 549 549 222,900
2020/04/09 429 469 420 469 513,800
2020/04/08 345 420 335 389 633,900
2020/04/07 344 359 319 340 411,800
2020/04/06 306 312 295 305 244,200
2020/04/03 315 329 303 303 113,400
2020/04/02 320 332 313 313 88,700
2020/04/01 335 343 324 324 98,600
2020/03/31 348 356 339 341 101,900
2020/03/30 336 352 334 339 128,300
2020/03/27 339 351 330 344 130,000
2020/03/26 333 344 325 331 145,300
2020/03/25 354 360 339 353 258,500
2020/03/24 300 332 294 326 326,100
2020/03/23 300 300 278 288 346,000
2020/03/19 362 370 292 293 737,100
2020/03/18 354 420 354 372 371,100
2020/03/17 327 357 327 348 203,900
2020/03/16 344 374 334 342 237,300
2020/03/13 333 391 320 360 319,900
2020/03/12 415 420 389 397 305,400
2020/03/11 447 454 410 415 240,200
2020/03/10 418 457 403 452 309,300
2020/03/09 473 482 425 434 296,500
2020/03/06 540 542 502 504 255,300
2020/03/05 540 559 540 557 123,500
2020/03/04 530 550 526 539 109,600
2020/03/03 581 581 534 540 225,800
2020/03/02 515 571 515 553 322,700
2020/02/28 528 550 524 525 283,900
2020/02/27 576 580 550 555 200,300
2020/02/26 590 597 577 580 278,000
2020/02/25 580 591 575 590 377,300
2020/02/21 612 618 600 605 385,900
2020/02/20 667 668 605 620 696,200
2020/02/19 642 680 633 677 501,800
2020/02/18 671 677 646 651 502,800
2020/02/17 721 721 688 690 480,000
2020/02/14 745 745 730 731 666,700
2020/02/13 798 799 765 766 426,300
2020/02/12 813 813 800 802 249,600
2020/02/10 847 849 823 826 203,700
2020/02/07 863 864 843 854 84,900
2020/02/06 842 857 842 850 104,500
2020/02/05 866 869 842 849 106,100
2020/02/04 844 864 840 863 89,300
2020/02/03 843 862 842 857 77,700
2020/01/31 866 880 851 866 102,900
2020/01/30 876 878 840 856 113,400
2020/01/29 870 885 862 875 69,900
2020/01/28 856 895 855 872 119,900
2020/01/27 889 890 860 861 257,800
2020/01/24 907 916 895 896 125,500
2020/01/23 906 917 904 905 92,500
2020/01/22 939 939 913 915 85,300
2020/01/21 926 926 909 909 83,500
2020/01/20 923 935 913 926 83,600
2020/01/17 917 920 901 913 127,800
2020/01/16 949 950 915 915 222,800
2020/01/15 974 978 959 959 254,500
2020/01/14 963 980 945 959 546,600
2020/01/10 905 913 900 913 34,200
2020/01/09 900 912 900 902 86,800
2020/01/08 918 918 887 894 87,000
2020/01/07 888 918 888 916 51,500
2020/01/06 900 906 884 889 89,900

このページの先頭へ