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

ステップ(9795)の株価時系列情報

ステップ(9795)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
2016/12/30 1,338 1,348 1,338 1,348 7,000
2016/12/29 1,350 1,366 1,322 1,338 14,900
2016/12/28 1,328 1,350 1,326 1,350 10,700
2016/12/27 1,338 1,339 1,325 1,328 9,000
2016/12/26 1,331 1,337 1,325 1,333 12,700
2016/12/22 1,313 1,331 1,313 1,330 6,700
2016/12/21 1,333 1,333 1,318 1,325 11,600
2016/12/20 1,319 1,336 1,319 1,333 11,500
2016/12/19 1,329 1,336 1,304 1,325 13,300
2016/12/16 1,321 1,330 1,321 1,329 13,200
2016/12/15 1,310 1,341 1,298 1,310 26,200
2016/12/14 1,250 1,317 1,249 1,304 51,300
2016/12/13 1,238 1,250 1,232 1,249 22,800
2016/12/12 1,235 1,240 1,227 1,239 17,000
2016/12/09 1,235 1,247 1,233 1,236 18,000
2016/12/08 1,240 1,248 1,228 1,234 17,900
2016/12/07 1,250 1,250 1,229 1,229 11,400
2016/12/06 1,249 1,249 1,241 1,241 5,500
2016/12/05 1,235 1,249 1,232 1,239 9,400
2016/12/02 1,250 1,250 1,239 1,240 5,000
2016/12/01 1,258 1,258 1,244 1,247 13,100
2016/11/30 1,244 1,255 1,244 1,251 9,800
2016/11/29 1,237 1,252 1,236 1,252 9,700
2016/11/28 1,242 1,250 1,231 1,250 16,900
2016/11/25 1,244 1,247 1,240 1,246 8,100
2016/11/24 1,250 1,251 1,239 1,244 10,400
2016/11/22 1,243 1,249 1,239 1,245 10,400
2016/11/21 1,241 1,250 1,235 1,249 5,300
2016/11/18 1,249 1,249 1,232 1,245 8,200
2016/11/17 1,247 1,249 1,240 1,249 3,500
2016/11/16 1,236 1,247 1,232 1,247 7,100
2016/11/15 1,230 1,240 1,223 1,240 7,300
2016/11/14 1,222 1,232 1,222 1,230 5,600
2016/11/11 1,229 1,247 1,212 1,222 13,900
2016/11/10 1,201 1,225 1,196 1,216 12,700
2016/11/09 1,210 1,210 1,162 1,179 16,900
2016/11/08 1,184 1,220 1,184 1,198 17,100
2016/11/07 1,190 1,202 1,160 1,194 12,800
2016/11/04 1,201 1,210 1,183 1,195 22,700
2016/11/02 1,210 1,228 1,204 1,206 16,800
2016/11/01 1,251 1,251 1,200 1,203 38,200
2016/10/31 1,242 1,260 1,226 1,251 19,100
2016/10/28 1,267 1,275 1,247 1,261 20,100
2016/10/27 1,255 1,283 1,253 1,271 18,900
2016/10/26 1,242 1,253 1,241 1,253 17,100
2016/10/25 1,230 1,246 1,230 1,245 19,600
2016/10/24 1,215 1,227 1,215 1,227 10,800
2016/10/21 1,225 1,225 1,206 1,223 8,600
2016/10/20 1,215 1,225 1,175 1,225 13,100
2016/10/19 1,196 1,216 1,196 1,215 9,300
2016/10/18 1,195 1,199 1,183 1,195 7,400
2016/10/17 1,217 1,217 1,150 1,194 10,900
2016/10/14 1,220 1,225 1,206 1,215 12,100
2016/10/13 1,206 1,220 1,206 1,218 8,900
2016/10/12 1,212 1,227 1,202 1,208 15,500
2016/10/11 1,210 1,225 1,174 1,212 23,300
2016/10/07 1,189 1,209 1,176 1,207 13,100
2016/10/06 1,196 1,207 1,188 1,206 11,000
2016/10/05 1,198 1,210 1,187 1,188 15,400
2016/10/04 1,200 1,207 1,185 1,189 25,700
2016/10/03 1,150 1,215 1,150 1,189 44,900
2016/09/30 1,133 1,146 1,129 1,142 11,000
2016/09/29 1,117 1,134 1,117 1,134 11,400
2016/09/28 1,117 1,121 1,105 1,117 27,400
2016/09/27 1,115 1,127 1,113 1,127 73,900
2016/09/26 1,117 1,120 1,117 1,117 21,500
2016/09/23 1,118 1,118 1,115 1,118 14,000
2016/09/21 1,117 1,118 1,113 1,117 14,200
2016/09/20 1,110 1,114 1,108 1,112 9,900
2016/09/16 1,109 1,113 1,100 1,110 10,800
2016/09/15 1,106 1,108 1,100 1,105 11,100
2016/09/14 1,104 1,114 1,103 1,107 14,900
2016/09/13 1,112 1,113 1,104 1,104 11,000
2016/09/12 1,108 1,116 1,100 1,103 7,200
2016/09/09 1,110 1,114 1,109 1,109 8,400
2016/09/08 1,111 1,116 1,110 1,112 7,500
2016/09/07 1,094 1,110 1,094 1,107 24,000
2016/09/06 1,105 1,106 1,098 1,098 24,600
2016/09/05 1,100 1,106 1,100 1,102 6,300
2016/09/02 1,089 1,100 1,087 1,091 54,800
2016/09/01 1,095 1,096 1,087 1,090 15,200
2016/08/31 1,095 1,097 1,087 1,091 21,000
2016/08/30 1,080 1,098 1,080 1,091 10,100
2016/08/29 1,080 1,089 1,077 1,080 13,900
2016/08/26 1,078 1,078 1,058 1,073 8,200
2016/08/25 1,082 1,085 1,078 1,080 9,200
2016/08/24 1,087 1,090 1,077 1,083 8,700
2016/08/23 1,090 1,093 1,082 1,086 11,500
2016/08/22 1,086 1,094 1,082 1,088 7,200
2016/08/19 1,085 1,096 1,082 1,087 11,600
2016/08/18 1,088 1,096 1,085 1,087 7,800
2016/08/17 1,082 1,091 1,081 1,088 8,400
2016/08/16 1,094 1,098 1,088 1,088 10,100
2016/08/15 1,109 1,109 1,094 1,094 9,100
2016/08/12 1,108 1,110 1,092 1,100 5,300
2016/08/10 1,103 1,106 1,094 1,101 3,000
2016/08/09 1,090 1,102 1,090 1,099 2,900
2016/08/08 1,097 1,098 1,088 1,093 9,900
2016/08/05 1,088 1,090 1,081 1,088 6,500
2016/08/04 1,100 1,102 1,083 1,085 13,300
2016/08/03 1,102 1,110 1,096 1,100 9,600
2016/08/02 1,105 1,118 1,104 1,109 9,000
2016/08/01 1,100 1,128 1,098 1,102 15,000
2016/07/29 1,095 1,100 1,081 1,099 17,000
2016/07/28 1,080 1,094 1,080 1,093 6,400
2016/07/27 1,082 1,095 1,078 1,089 5,700
2016/07/26 1,095 1,095 1,082 1,082 4,100
2016/07/25 1,073 1,094 1,073 1,092 10,600
2016/07/22 1,069 1,088 1,065 1,075 5,400
2016/07/21 1,090 1,090 1,030 1,087 18,000
2016/07/20 1,086 1,090 1,070 1,088 7,200
2016/07/19 1,078 1,095 1,078 1,082 10,200
2016/07/15 1,087 1,087 1,071 1,079 5,600
2016/07/14 1,072 1,088 1,071 1,084 19,600
2016/07/13 1,084 1,089 1,078 1,080 3,600
2016/07/12 1,074 1,085 1,074 1,080 18,100
2016/07/11 1,061 1,078 1,047 1,074 14,100
2016/07/08 1,057 1,065 1,057 1,060 6,600
2016/07/07 1,069 1,072 1,056 1,062 5,800
2016/07/06 1,065 1,074 1,065 1,074 8,300
2016/07/05 1,070 1,078 1,068 1,076 6,600
2016/07/04 1,069 1,074 1,058 1,070 4,400
2016/07/01 1,057 1,078 1,053 1,058 18,200
2016/06/30 1,059 1,075 1,055 1,064 9,600
2016/06/29 1,051 1,062 1,048 1,059 7,500
2016/06/28 1,030 1,060 1,025 1,051 7,400
2016/06/27 1,030 1,049 1,030 1,035 12,400
2016/06/24 1,064 1,064 1,013 1,028 34,800
2016/06/23 1,053 1,065 1,051 1,055 9,000
2016/06/22 1,040 1,055 1,040 1,053 11,500
2016/06/21 1,014 1,043 1,014 1,040 23,200
2016/06/20 1,035 1,047 1,030 1,044 9,600
2016/06/17 1,039 1,045 1,030 1,035 13,100
2016/06/16 1,041 1,050 1,040 1,040 17,400
2016/06/15 1,050 1,075 1,040 1,041 9,900
2016/06/14 1,055 1,060 1,044 1,060 8,500
2016/06/13 1,055 1,076 1,055 1,067 15,300
2016/06/10 1,057 1,075 1,057 1,066 13,500
2016/06/09 1,059 1,061 1,043 1,057 6,500
2016/06/08 1,060 1,061 1,043 1,051 7,100
2016/06/07 1,058 1,061 1,058 1,060 3,100
2016/06/06 1,052 1,075 1,052 1,069 7,900
2016/06/03 1,062 1,078 1,062 1,076 7,800
2016/06/02 1,078 1,078 1,059 1,062 5,600
2016/06/01 1,076 1,084 1,070 1,072 11,300
2016/05/31 1,071 1,082 1,062 1,072 9,000
2016/05/30 1,060 1,075 1,060 1,071 12,100
2016/05/27 1,061 1,062 1,057 1,058 2,000
2016/05/26 1,060 1,064 1,059 1,060 6,100
2016/05/25 1,057 1,065 1,055 1,056 4,400
2016/05/24 1,052 1,060 1,050 1,050 6,200
2016/05/23 1,062 1,062 1,041 1,051 7,700
2016/05/20 1,052 1,063 1,052 1,062 5,000
2016/05/19 1,058 1,059 1,042 1,050 5,000
2016/05/18 1,055 1,058 1,048 1,058 5,400
2016/05/17 1,047 1,055 1,046 1,047 3,500
2016/05/16 1,039 1,049 1,032 1,041 8,500
2016/05/13 1,055 1,055 1,041 1,041 7,700
2016/05/12 1,056 1,062 1,048 1,055 3,800
2016/05/11 1,061 1,061 1,054 1,056 5,800
2016/05/10 1,046 1,068 1,044 1,059 10,300
2016/05/09 1,042 1,047 1,031 1,042 14,800
2016/05/06 1,052 1,058 1,031 1,037 16,200
2016/05/02 1,068 1,068 1,042 1,045 27,500
2016/04/28 1,073 1,080 1,062 1,068 10,300
2016/04/27 1,079 1,079 1,060 1,069 8,100
2016/04/26 1,073 1,076 1,052 1,076 12,400
2016/04/25 1,072 1,080 1,052 1,068 10,800
2016/04/22 1,052 1,062 1,046 1,057 9,000
2016/04/21 1,054 1,063 1,048 1,062 8,000
2016/04/20 1,063 1,063 1,045 1,051 7,600
2016/04/19 1,044 1,063 1,044 1,063 10,500
2016/04/18 1,038 1,047 1,038 1,044 4,800
2016/04/15 1,041 1,054 1,033 1,052 15,900
2016/04/14 1,053 1,057 1,042 1,055 12,700
2016/04/13 1,062 1,062 1,045 1,052 12,100
2016/04/12 1,035 1,062 1,035 1,056 15,500
2016/04/11 1,052 1,053 1,033 1,037 13,700
2016/04/08 1,023 1,060 1,012 1,041 18,400
2016/04/07 1,012 1,032 1,008 1,025 13,500
2016/04/06 1,023 1,027 999 1,008 17,800
2016/04/05 1,070 1,070 1,024 1,026 20,600
2016/04/04 1,021 1,070 1,002 1,070 44,800
2016/04/01 1,000 1,035 1,000 1,021 71,900
2016/03/31 1,007 1,009 968 993 19,300
2016/03/30 1,012 1,013 1,004 1,007 14,900
2016/03/29 1,013 1,020 1,007 1,016 15,600
2016/03/28 1,016 1,016 1,004 1,013 11,300
2016/03/25 1,004 1,025 1,003 1,007 25,600
2016/03/24 990 992 980 985 10,400
2016/03/23 988 991 986 991 6,500
2016/03/22 982 993 979 985 12,800
2016/03/18 979 979 964 973 15,800
2016/03/17 988 990 975 979 19,200
2016/03/16 977 990 976 981 16,900
2016/03/15 989 989 974 977 27,200
2016/03/14 979 995 970 980 19,300
2016/03/11 962 969 962 967 24,100
2016/03/10 969 970 961 965 19,000
2016/03/09 964 974 964 967 8,400
2016/03/08 972 972 964 964 26,600
2016/03/07 976 979 968 972 18,900
2016/03/04 963 974 962 971 7,800
2016/03/03 963 965 959 961 25,300
2016/03/02 968 969 956 965 22,500
2016/03/01 954 972 954 964 11,200
2016/02/29 975 975 954 954 19,600
2016/02/26 964 969 955 960 15,800
2016/02/25 957 970 951 962 16,600
2016/02/24 975 979 956 956 24,600
2016/02/23 993 993 970 970 21,800
2016/02/22 991 993 988 991 10,800
2016/02/19 991 996 990 995 8,000
2016/02/18 996 1,000 991 993 29,800
2016/02/17 995 1,000 986 992 14,600
2016/02/16 993 1,015 993 996 10,700
2016/02/15 1,001 1,019 984 998 8,700
2016/02/12 981 1,000 970 971 28,300
2016/02/10 1,022 1,022 1,003 1,008 11,300
2016/02/09 1,045 1,045 1,004 1,019 19,500
2016/02/08 1,069 1,069 1,045 1,066 6,300
2016/02/05 1,063 1,071 1,047 1,063 9,200
2016/02/04 1,101 1,101 1,069 1,078 9,300
2016/02/03 1,100 1,101 1,084 1,100 9,700
2016/02/02 1,110 1,111 1,096 1,104 17,400
2016/02/01 1,091 1,109 1,091 1,102 18,600
2016/01/29 1,051 1,087 1,051 1,087 5,900
2016/01/28 1,056 1,057 1,045 1,049 5,300
2016/01/27 1,035 1,057 1,035 1,057 4,300
2016/01/26 1,045 1,045 1,023 1,033 6,500
2016/01/25 1,030 1,053 1,020 1,049 13,600
2016/01/22 1,002 1,049 1,002 1,026 13,500
2016/01/21 1,007 1,017 991 991 31,600
2016/01/20 1,021 1,031 1,007 1,007 20,500
2016/01/19 1,045 1,048 1,010 1,021 20,700
2016/01/18 1,020 1,037 1,019 1,030 11,800
2016/01/15 1,060 1,060 1,034 1,035 6,900
2016/01/14 1,039 1,049 1,030 1,037 18,200
2016/01/13 1,054 1,071 1,043 1,049 14,900
2016/01/12 1,051 1,063 1,032 1,035 30,600
2016/01/08 1,058 1,098 1,053 1,057 18,400
2016/01/07 1,063 1,081 1,059 1,060 11,900
2016/01/06 1,077 1,092 1,064 1,068 15,300
2016/01/05 1,094 1,094 1,077 1,077 9,500
2016/01/04 1,106 1,130 1,085 1,091 34,000

このページの先頭へ