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
2023/12/29 578 580 566 578 283,200
2023/12/28 554 579 554 576 409,600
2023/12/27 529 570 529 552 597,900
2023/12/26 537 556 531 533 402,200
2023/12/25 544 547 531 537 417,500
2023/12/22 560 562 546 547 325,500
2023/12/21 557 563 554 554 454,200
2023/12/20 571 585 567 571 282,200
2023/12/19 550 574 550 568 222,200
2023/12/18 565 570 543 558 485,400
2023/12/15 584 594 571 574 351,500
2023/12/14 592 599 575 591 480,500
2023/12/13 570 579 563 572 412,200
2023/12/12 590 590 572 578 521,400
2023/12/11 610 611 589 592 577,800
2023/12/08 628 629 608 609 519,600
2023/12/07 654 663 640 640 234,100
2023/12/06 644 661 643 658 280,900
2023/12/05 686 686 644 644 533,800
2023/12/04 675 681 672 674 154,600
2023/12/01 691 691 676 676 142,000
2023/11/30 694 703 677 691 892,600
2023/11/29 685 714 685 699 229,100
2023/11/28 689 690 672 685 231,300
2023/11/27 680 694 680 688 199,100
2023/11/24 667 686 666 682 301,700
2023/11/22 673 679 668 676 208,600
2023/11/21 682 687 673 683 174,400
2023/11/20 672 692 666 684 196,400
2023/11/17 673 688 660 672 184,900
2023/11/16 681 693 675 683 193,200
2023/11/15 679 694 663 681 340,000
2023/11/14 685 685 654 659 219,400
2023/11/13 695 695 666 668 164,900
2023/11/10 669 688 663 687 291,800
2023/11/09 698 710 690 702 240,700
2023/11/08 710 724 698 704 365,700
2023/11/07 720 727 707 710 308,600
2023/11/06 699 735 695 727 407,500
2023/11/02 655 692 652 686 325,400
2023/11/01 665 665 638 649 190,400
2023/10/31 625 650 619 649 236,600
2023/10/30 627 636 617 625 305,900
2023/10/27 645 651 620 637 405,900
2023/10/26 660 671 650 655 238,100
2023/10/25 662 682 658 675 320,600
2023/10/24 630 654 605 648 498,500
2023/10/23 640 656 637 637 279,300
2023/10/20 657 662 612 642 1,154,000
2023/10/19 685 693 669 677 465,100
2023/10/18 695 700 675 695 415,700
2023/10/17 704 719 697 698 285,200
2023/10/16 709 713 695 699 344,300
2023/10/13 734 747 718 718 196,800
2023/10/12 736 744 735 743 135,600
2023/10/11 745 752 735 736 169,500
2023/10/10 733 745 732 735 154,400
2023/10/06 733 737 721 733 159,600
2023/10/05 719 733 712 733 202,600
2023/10/04 707 726 704 719 566,500
2023/10/03 755 767 724 728 448,500
2023/10/02 792 792 756 756 514,400
2023/09/29 771 793 771 789 455,700
2023/09/28 753 776 748 770 397,200
2023/09/27 721 750 720 750 286,400
2023/09/26 749 753 732 732 222,000
2023/09/25 727 749 721 747 727,900
2023/09/22 695 724 693 718 644,800
2023/09/21 736 740 700 709 591,100
2023/09/20 724 752 722 731 431,100
2023/09/19 760 768 731 735 956,000
2023/09/15 765 775 752 772 530,200
2023/09/14 802 806 763 778 1,139,300
2023/09/13 830 830 812 817 331,800
2023/09/12 810 831 810 819 204,600
2023/09/11 823 829 806 809 577,500
2023/09/08 835 839 826 831 220,000
2023/09/07 880 881 834 839 795,700
2023/09/06 843 846 823 823 314,000
2023/09/05 797 842 795 841 413,700
2023/09/04 812 822 796 799 457,500
2023/09/01 835 840 814 822 389,100
2023/08/31 839 844 836 840 131,300
2023/08/30 861 861 837 839 197,800
2023/08/29 833 854 833 853 181,800
2023/08/28 838 847 833 837 196,300
2023/08/25 848 852 838 840 308,600
2023/08/24 875 878 859 867 160,200
2023/08/23 860 880 858 879 139,300
2023/08/22 871 883 863 870 127,400
2023/08/21 824 875 823 871 262,100
2023/08/18 830 845 825 834 357,900
2023/08/17 856 856 835 852 404,900
2023/08/16 890 894 861 870 434,500
2023/08/15 888 900 878 894 237,900
2023/08/14 904 906 886 888 179,900
2023/08/10 919 919 892 900 245,000
2023/08/09 892 924 892 922 303,000
2023/08/08 900 901 887 887 120,500
2023/08/07 884 902 876 897 189,800
2023/08/04 881 896 879 885 219,300
2023/08/03 896 902 888 889 256,700
2023/08/02 901 910 897 904 202,700
2023/08/01 927 935 908 916 193,300
2023/07/31 916 944 908 926 588,900
2023/07/28 898 911 888 905 358,600
2023/07/27 920 921 902 907 253,200
2023/07/26 909 925 905 923 207,800
2023/07/25 952 965 915 918 484,100
2023/07/24 935 944 931 937 199,400
2023/07/21 914 930 912 928 239,000
2023/07/20 943 943 914 919 463,000
2023/07/19 915 943 910 940 530,100
2023/07/18 949 953 909 912 670,600
2023/07/14 951 962 928 953 530,100
2023/07/13 911 947 893 942 552,600
2023/07/12 884 927 884 907 843,800
2023/07/11 881 894 872 881 297,100
2023/07/10 871 891 869 872 310,700
2023/07/07 863 885 861 878 289,900
2023/07/06 897 905 869 877 640,700
2023/07/05 889 903 882 899 408,200
2023/07/04 898 910 888 900 585,500
2023/07/03 930 939 913 913 384,200
2023/06/30 956 962 919 925 807,000
2023/06/29 994 997 953 961 615,200
2023/06/28 979 994 953 994 583,500
2023/06/27 982 993 955 970 743,000
2023/06/26 1,001 1,022 998 1,003 318,900
2023/06/23 1,050 1,052 1,005 1,016 517,000
2023/06/22 1,070 1,080 1,038 1,043 485,400
2023/06/21 1,064 1,088 1,048 1,080 581,700
2023/06/20 1,064 1,070 1,030 1,060 582,800
2023/06/19 1,018 1,100 1,006 1,067 908,200
2023/06/16 977 1,037 975 1,009 923,700
2023/06/15 1,032 1,043 961 965 1,513,100
2023/06/14 1,013 1,013 989 992 452,800
2023/06/13 1,018 1,018 996 1,008 340,000
2023/06/12 990 1,016 970 1,014 380,800
2023/06/09 996 1,007 977 993 449,700
2023/06/08 1,040 1,046 979 984 904,900
2023/06/07 1,021 1,052 1,013 1,035 393,100
2023/06/06 1,034 1,034 1,001 1,021 340,200
2023/06/05 1,038 1,043 1,018 1,032 257,100
2023/06/02 1,020 1,034 1,008 1,032 307,100
2023/06/01 1,023 1,040 1,017 1,024 241,900
2023/05/31 1,036 1,065 1,013 1,026 1,051,700
2023/05/30 1,027 1,050 1,019 1,032 274,300
2023/05/29 1,033 1,033 1,010 1,022 342,000
2023/05/26 1,043 1,047 994 1,007 1,094,200
2023/05/25 1,146 1,148 1,060 1,065 775,200
2023/05/24 1,110 1,175 1,099 1,132 832,000
2023/05/23 1,193 1,205 1,121 1,130 576,100
2023/05/22 1,139 1,154 1,130 1,136 312,400
2023/05/19 1,167 1,169 1,137 1,152 335,300
2023/05/18 1,193 1,200 1,168 1,168 262,600
2023/05/17 1,197 1,201 1,175 1,185 294,100
2023/05/16 1,180 1,209 1,165 1,202 386,800
2023/05/15 1,166 1,180 1,153 1,176 379,900
2023/05/12 1,230 1,236 1,161 1,177 700,100
2023/05/11 1,278 1,282 1,231 1,245 313,700
2023/05/10 1,284 1,295 1,265 1,272 193,300
2023/05/09 1,280 1,311 1,278 1,288 293,300
2023/05/08 1,260 1,304 1,254 1,283 300,400
2023/05/02 1,272 1,294 1,251 1,254 241,700
2023/05/01 1,234 1,301 1,231 1,281 340,900
2023/04/28 1,280 1,298 1,246 1,252 389,500
2023/04/27 1,310 1,312 1,267 1,293 290,800
2023/04/26 1,305 1,308 1,260 1,295 408,700
2023/04/25 1,283 1,320 1,280 1,300 349,900
2023/04/24 1,245 1,290 1,238 1,270 460,100
2023/04/21 1,308 1,315 1,250 1,258 777,800
2023/04/20 1,350 1,362 1,303 1,303 486,700
2023/04/19 1,334 1,360 1,307 1,345 596,700
2023/04/18 1,371 1,399 1,330 1,342 748,700
2023/04/17 1,364 1,429 1,354 1,385 779,900
2023/04/14 1,371 1,426 1,362 1,380 1,347,400
2023/04/13 1,435 1,518 1,367 1,401 5,233,500
2023/04/12 1,290 1,365 1,280 1,321 3,669,200
2023/04/11 1,318 1,319 1,225 1,319 3,459,100
2023/04/10 1,025 1,048 1,016 1,019 205,400
2023/04/07 1,030 1,049 1,011 1,025 209,100
2023/04/06 1,028 1,045 1,018 1,031 228,900
2023/04/05 1,060 1,077 1,040 1,041 235,000
2023/04/04 1,047 1,080 1,041 1,069 251,300
2023/04/03 1,038 1,071 1,034 1,050 281,000
2023/03/31 1,090 1,092 1,032 1,038 334,400
2023/03/30 1,089 1,095 1,060 1,087 204,200
2023/03/29 1,060 1,103 1,060 1,080 225,800
2023/03/28 1,110 1,116 1,077 1,082 229,200
2023/03/27 1,090 1,119 1,064 1,118 347,000
2023/03/24 1,106 1,123 1,085 1,114 279,400
2023/03/23 1,130 1,149 1,105 1,108 467,700
2023/03/22 1,150 1,175 1,112 1,141 619,100
2023/03/20 1,179 1,183 1,066 1,090 1,145,200
2023/03/17 1,093 1,200 1,092 1,191 1,189,700
2023/03/16 1,045 1,088 1,041 1,083 493,700
2023/03/15 1,030 1,086 1,020 1,070 540,500
2023/03/14 1,024 1,035 999 1,016 401,500
2023/03/13 1,023 1,044 980 1,035 669,600
2023/03/10 1,034 1,097 1,007 1,061 1,390,800
2023/03/09 971 1,040 952 1,022 1,550,400
2023/03/08 955 1,028 951 981 1,097,600
2023/03/07 1,010 1,030 935 967 2,016,600
2023/03/06 907 922 897 901 159,600
2023/03/03 893 909 885 905 215,700
2023/03/02 891 894 872 888 289,600
2023/03/01 885 888 870 876 318,500
2023/02/28 890 909 879 895 281,500
2023/02/27 891 910 879 886 301,800
2023/02/24 900 910 875 904 257,000
2023/02/22 930 934 910 912 352,600
2023/02/21 949 962 943 949 149,600
2023/02/20 943 955 929 948 161,900
2023/02/17 983 990 927 944 487,800
2023/02/16 983 1,013 963 998 371,300
2023/02/15 1,000 1,003 962 973 248,700
2023/02/14 959 997 951 990 331,300
2023/02/13 933 956 920 954 173,300
2023/02/10 955 964 934 940 261,500
2023/02/09 927 962 922 957 274,400
2023/02/08 920 935 910 933 162,100
2023/02/07 910 929 903 929 182,600
2023/02/06 915 925 902 903 141,000
2023/02/03 903 916 897 910 153,100
2023/02/02 912 915 901 904 172,600
2023/02/01 922 938 907 909 224,600
2023/01/31 908 923 900 922 127,600
2023/01/30 903 927 894 908 151,400
2023/01/27 920 931 909 916 173,900
2023/01/26 944 947 915 930 210,600
2023/01/25 918 941 909 933 341,700
2023/01/24 908 919 896 913 151,500
2023/01/23 920 921 899 912 188,600
2023/01/20 896 917 887 910 315,600
2023/01/19 868 896 860 891 157,700
2023/01/18 853 884 845 883 174,800
2023/01/17 867 878 858 858 113,900
2023/01/16 863 872 856 856 119,100
2023/01/13 890 901 872 872 190,100
2023/01/12 885 913 871 875 318,900
2023/01/11 897 901 872 873 187,800
2023/01/10 890 909 874 892 258,000
2023/01/06 850 886 844 879 208,900
2023/01/05 869 884 849 850 274,600
2023/01/04 895 895 863 863 272,300

このページの先頭へ