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 |
|---|---|---|---|---|---|
| 2025/08/01 | 318 | 323 | 316 | 322 | 96,800 |
| 2025/07/31 | 310 | 319 | 307 | 318 | 128,800 |
| 2025/07/30 | 309 | 310 | 303 | 307 | 94,700 |
| 2025/07/29 | 310 | 311 | 304 | 309 | 79,500 |
| 2025/07/28 | 309 | 312 | 307 | 309 | 85,600 |
| 2025/07/25 | 307 | 311 | 307 | 309 | 54,700 |
| 2025/07/24 | 308 | 312 | 307 | 311 | 73,500 |
| 2025/07/23 | 307 | 312 | 306 | 306 | 114,100 |
| 2025/07/22 | 315 | 316 | 303 | 304 | 190,300 |
| 2025/07/18 | 304 | 311 | 301 | 301 | 123,500 |
| 2025/07/17 | 300 | 310 | 300 | 307 | 198,200 |
| 2025/07/16 | 293 | 301 | 291 | 299 | 105,300 |
| 2025/07/15 | 300 | 301 | 294 | 296 | 124,200 |
| 2025/07/14 | 304 | 304 | 292 | 298 | 289,300 |
| 2025/07/11 | 302 | 307 | 302 | 305 | 78,500 |
| 2025/07/10 | 304 | 305 | 301 | 301 | 88,200 |
| 2025/07/09 | 303 | 305 | 300 | 301 | 93,800 |
| 2025/07/08 | 301 | 307 | 298 | 301 | 105,100 |
| 2025/07/07 | 306 | 309 | 301 | 302 | 106,900 |
| 2025/07/04 | 305 | 308 | 301 | 306 | 76,300 |
| 2025/07/03 | 300 | 307 | 300 | 304 | 60,100 |
| 2025/07/02 | 302 | 302 | 299 | 299 | 143,200 |
| 2025/07/01 | 307 | 309 | 303 | 303 | 87,400 |
| 2025/06/30 | 313 | 314 | 308 | 310 | 98,500 |
| 2025/06/27 | 318 | 318 | 306 | 307 | 207,000 |
| 2025/06/26 | 319 | 319 | 312 | 316 | 73,200 |
| 2025/06/25 | 320 | 323 | 314 | 319 | 81,500 |
| 2025/06/24 | 325 | 327 | 319 | 322 | 73,400 |
| 2025/06/23 | 322 | 326 | 313 | 322 | 123,500 |
| 2025/06/20 | 330 | 339 | 323 | 326 | 335,400 |
| 2025/06/19 | 335 | 339 | 330 | 331 | 96,100 |
| 2025/06/18 | 347 | 350 | 336 | 337 | 109,000 |
| 2025/06/17 | 355 | 356 | 342 | 347 | 153,400 |
| 2025/06/16 | 341 | 360 | 330 | 355 | 403,700 |
| 2025/06/13 | 328 | 353 | 326 | 341 | 403,000 |
| 2025/06/12 | 317 | 325 | 315 | 320 | 143,200 |
| 2025/06/11 | 312 | 316 | 311 | 312 | 92,500 |
| 2025/06/10 | 311 | 317 | 310 | 314 | 93,000 |
| 2025/06/09 | 314 | 319 | 309 | 311 | 104,900 |
| 2025/06/06 | 316 | 318 | 307 | 308 | 100,700 |
| 2025/06/05 | 322 | 323 | 316 | 316 | 58,600 |
| 2025/06/04 | 316 | 324 | 315 | 320 | 56,500 |
| 2025/06/03 | 319 | 322 | 313 | 317 | 65,900 |
| 2025/06/02 | 318 | 324 | 316 | 319 | 77,600 |
| 2025/05/30 | 309 | 325 | 309 | 325 | 203,500 |
| 2025/05/29 | 312 | 316 | 309 | 309 | 85,400 |
| 2025/05/28 | 306 | 314 | 306 | 312 | 90,000 |
| 2025/05/27 | 311 | 311 | 304 | 304 | 47,200 |
| 2025/05/26 | 309 | 312 | 303 | 307 | 91,400 |
| 2025/05/23 | 302 | 310 | 301 | 301 | 83,400 |
| 2025/05/22 | 302 | 307 | 300 | 304 | 62,400 |
| 2025/05/21 | 324 | 329 | 304 | 306 | 274,700 |
| 2025/05/20 | 320 | 327 | 317 | 322 | 143,900 |
| 2025/05/19 | 301 | 323 | 290 | 320 | 1,167,700 |
| 2025/05/16 | 298 | 301 | 296 | 301 | 75,800 |
| 2025/05/15 | 292 | 299 | 292 | 299 | 70,900 |
| 2025/05/14 | 298 | 303 | 290 | 295 | 192,700 |
| 2025/05/13 | 303 | 305 | 296 | 298 | 143,500 |
| 2025/05/12 | 307 | 318 | 298 | 302 | 408,800 |
| 2025/05/09 | 304 | 309 | 301 | 309 | 95,500 |
| 2025/05/08 | 310 | 318 | 300 | 304 | 1,441,500 |
| 2025/05/07 | 312 | 319 | 307 | 312 | 256,600 |
| 2025/05/02 | 315 | 319 | 311 | 317 | 203,300 |
| 2025/05/01 | 323 | 324 | 318 | 319 | 61,100 |
| 2025/04/30 | 327 | 327 | 321 | 324 | 65,500 |
| 2025/04/28 | 322 | 338 | 308 | 331 | 1,100,000 |
| 2025/04/25 | 322 | 324 | 316 | 324 | 61,600 |
| 2025/04/24 | 330 | 336 | 314 | 320 | 283,900 |
| 2025/04/23 | 327 | 332 | 325 | 330 | 144,000 |
| 2025/04/22 | 319 | 331 | 311 | 331 | 166,000 |
| 2025/04/21 | 306 | 332 | 306 | 319 | 308,700 |
| 2025/04/18 | 290 | 306 | 290 | 304 | 150,000 |
| 2025/04/17 | 285 | 293 | 275 | 290 | 242,500 |
| 2025/04/16 | 290 | 306 | 277 | 281 | 420,700 |
| 2025/04/15 | 293 | 295 | 290 | 290 | 86,800 |
| 2025/04/14 | 290 | 306 | 286 | 292 | 287,700 |
| 2025/04/11 | 266 | 285 | 261 | 285 | 213,900 |
| 2025/04/10 | 279 | 283 | 270 | 270 | 222,800 |
| 2025/04/09 | 266 | 271 | 251 | 259 | 429,600 |
| 2025/04/08 | 262 | 277 | 262 | 271 | 159,400 |
| 2025/04/07 | 255 | 268 | 246 | 246 | 411,900 |
| 2025/04/04 | 296 | 298 | 269 | 287 | 846,900 |
| 2025/04/03 | 300 | 307 | 290 | 300 | 294,500 |
| 2025/04/02 | 318 | 349 | 306 | 309 | 628,600 |
| 2025/04/01 | 333 | 333 | 315 | 315 | 156,900 |
| 2025/03/31 | 328 | 329 | 317 | 317 | 136,600 |
| 2025/03/28 | 355 | 361 | 325 | 335 | 254,700 |
| 2025/03/27 | 357 | 357 | 346 | 355 | 154,500 |
| 2025/03/26 | 338 | 370 | 335 | 354 | 362,300 |
| 2025/03/25 | 331 | 339 | 331 | 338 | 98,200 |
| 2025/03/24 | 338 | 340 | 330 | 330 | 92,400 |
| 2025/03/21 | 334 | 338 | 334 | 338 | 57,500 |
| 2025/03/19 | 333 | 338 | 333 | 335 | 60,400 |
| 2025/03/18 | 342 | 347 | 333 | 333 | 105,200 |
| 2025/03/17 | 345 | 347 | 333 | 341 | 74,400 |
| 2025/03/14 | 330 | 350 | 325 | 343 | 206,300 |
| 2025/03/13 | 344 | 349 | 332 | 337 | 131,700 |
| 2025/03/12 | 335 | 337 | 334 | 336 | 61,500 |
| 2025/03/11 | 337 | 342 | 332 | 338 | 85,300 |
| 2025/03/10 | 330 | 339 | 325 | 339 | 118,600 |
| 2025/03/07 | 337 | 346 | 330 | 330 | 84,600 |
| 2025/03/06 | 345 | 347 | 335 | 337 | 79,800 |
| 2025/03/05 | 345 | 347 | 341 | 343 | 73,100 |
| 2025/03/04 | 350 | 358 | 344 | 345 | 153,700 |
| 2025/03/03 | 335 | 352 | 328 | 350 | 269,000 |
| 2025/02/28 | 330 | 331 | 324 | 327 | 105,800 |
| 2025/02/27 | 334 | 339 | 331 | 332 | 94,100 |
| 2025/02/26 | 338 | 340 | 326 | 336 | 99,000 |
| 2025/02/25 | 333 | 342 | 333 | 335 | 220,100 |
| 2025/02/21 | 345 | 345 | 332 | 333 | 116,200 |
| 2025/02/20 | 348 | 351 | 338 | 339 | 75,500 |
| 2025/02/19 | 352 | 355 | 348 | 350 | 79,100 |
| 2025/02/18 | 346 | 357 | 346 | 350 | 70,200 |
| 2025/02/17 | 351 | 355 | 346 | 346 | 71,700 |
| 2025/02/14 | 348 | 355 | 347 | 349 | 118,100 |
| 2025/02/13 | 342 | 352 | 339 | 350 | 153,600 |
| 2025/02/12 | 330 | 340 | 326 | 338 | 185,700 |
| 2025/02/10 | 317 | 329 | 317 | 328 | 88,700 |
| 2025/02/07 | 313 | 318 | 312 | 315 | 58,900 |
| 2025/02/06 | 316 | 318 | 312 | 312 | 105,500 |
| 2025/02/05 | 317 | 318 | 311 | 313 | 72,100 |
| 2025/02/04 | 317 | 320 | 313 | 316 | 56,100 |
| 2025/02/03 | 317 | 317 | 310 | 313 | 72,400 |
| 2025/01/31 | 325 | 325 | 316 | 316 | 50,300 |
| 2025/01/30 | 330 | 335 | 322 | 323 | 95,600 |
| 2025/01/29 | 330 | 333 | 327 | 331 | 77,900 |
| 2025/01/28 | 326 | 332 | 326 | 331 | 77,700 |
| 2025/01/27 | 316 | 332 | 316 | 325 | 201,300 |
| 2025/01/24 | 307 | 319 | 307 | 316 | 145,500 |
| 2025/01/23 | 307 | 313 | 302 | 306 | 92,100 |
| 2025/01/22 | 305 | 309 | 302 | 307 | 53,300 |
| 2025/01/21 | 304 | 310 | 298 | 305 | 83,500 |
| 2025/01/20 | 292 | 309 | 291 | 305 | 83,100 |
| 2025/01/17 | 295 | 295 | 286 | 292 | 145,900 |
| 2025/01/16 | 303 | 307 | 293 | 295 | 184,000 |
| 2025/01/15 | 306 | 311 | 304 | 304 | 64,000 |
| 2025/01/14 | 304 | 308 | 304 | 307 | 50,400 |
| 2025/01/10 | 302 | 310 | 301 | 309 | 77,400 |
| 2025/01/09 | 309 | 310 | 302 | 306 | 83,200 |
| 2025/01/08 | 306 | 313 | 303 | 304 | 121,600 |
| 2025/01/07 | 304 | 310 | 300 | 310 | 194,600 |
| 2025/01/06 | 314 | 318 | 303 | 305 | 144,700 |
| 2024/12/30 | 296 | 317 | 296 | 314 | 239,200 |
| 2024/12/27 | 289 | 307 | 289 | 297 | 212,200 |
| 2024/12/26 | 287 | 298 | 286 | 288 | 274,000 |
| 2024/12/25 | 290 | 294 | 287 | 288 | 240,000 |
| 2024/12/24 | 302 | 303 | 291 | 292 | 290,600 |
| 2024/12/23 | 303 | 310 | 293 | 305 | 490,800 |
| 2024/12/20 | 298 | 311 | 295 | 305 | 283,400 |
| 2024/12/19 | 290 | 299 | 285 | 298 | 350,500 |
| 2024/12/18 | 312 | 312 | 298 | 298 | 399,800 |
| 2024/12/17 | 335 | 335 | 318 | 319 | 258,600 |
| 2024/12/16 | 329 | 339 | 327 | 337 | 171,600 |
| 2024/12/13 | 332 | 335 | 325 | 328 | 229,600 |
| 2024/12/12 | 336 | 337 | 324 | 324 | 364,700 |
| 2024/12/11 | 347 | 350 | 338 | 343 | 150,900 |
| 2024/12/10 | 348 | 354 | 343 | 351 | 189,000 |
| 2024/12/09 | 338 | 350 | 330 | 348 | 248,100 |
| 2024/12/06 | 340 | 344 | 324 | 338 | 700,800 |
| 2024/12/05 | 329 | 331 | 325 | 326 | 105,700 |
| 2024/12/04 | 341 | 341 | 324 | 329 | 295,500 |
| 2024/12/03 | 353 | 355 | 340 | 342 | 211,100 |
| 2024/12/02 | 358 | 359 | 352 | 355 | 108,000 |
| 2024/11/29 | 355 | 360 | 352 | 358 | 76,700 |
| 2024/11/28 | 359 | 374 | 354 | 354 | 175,300 |
| 2024/11/27 | 361 | 367 | 358 | 360 | 77,100 |
| 2024/11/26 | 365 | 365 | 359 | 365 | 65,400 |
| 2024/11/25 | 358 | 366 | 356 | 363 | 121,500 |
| 2024/11/22 | 355 | 359 | 350 | 358 | 62,600 |
| 2024/11/21 | 352 | 359 | 352 | 357 | 102,100 |
| 2024/11/20 | 354 | 361 | 352 | 352 | 73,700 |
| 2024/11/19 | 353 | 362 | 350 | 356 | 89,100 |
| 2024/11/18 | 356 | 357 | 348 | 351 | 93,400 |
| 2024/11/15 | 365 | 366 | 357 | 363 | 57,100 |
| 2024/11/14 | 361 | 370 | 357 | 366 | 112,000 |
| 2024/11/13 | 366 | 366 | 356 | 356 | 53,700 |
| 2024/11/12 | 356 | 368 | 356 | 367 | 119,300 |
| 2024/11/11 | 352 | 357 | 348 | 356 | 121,000 |
| 2024/11/08 | 355 | 361 | 352 | 353 | 91,000 |
| 2024/11/07 | 369 | 370 | 355 | 355 | 102,400 |
| 2024/11/06 | 365 | 371 | 360 | 366 | 131,500 |
| 2024/11/05 | 357 | 360 | 353 | 355 | 55,300 |
| 2024/11/01 | 363 | 363 | 355 | 360 | 99,700 |
| 2024/10/31 | 363 | 371 | 362 | 366 | 73,900 |
| 2024/10/30 | 375 | 376 | 365 | 367 | 190,400 |
| 2024/10/29 | 360 | 377 | 359 | 375 | 136,600 |
| 2024/10/28 | 342 | 360 | 340 | 360 | 119,700 |
| 2024/10/25 | 351 | 353 | 341 | 343 | 90,500 |
| 2024/10/24 | 351 | 353 | 346 | 350 | 137,700 |
| 2024/10/23 | 364 | 367 | 355 | 355 | 68,100 |
| 2024/10/22 | 378 | 378 | 363 | 364 | 122,100 |
| 2024/10/21 | 368 | 378 | 367 | 376 | 87,000 |
| 2024/10/18 | 357 | 373 | 357 | 366 | 72,500 |
| 2024/10/17 | 360 | 365 | 355 | 358 | 98,300 |
| 2024/10/16 | 357 | 362 | 352 | 360 | 75,100 |
| 2024/10/15 | 360 | 365 | 357 | 360 | 128,300 |
| 2024/10/11 | 353 | 362 | 350 | 357 | 122,200 |
| 2024/10/10 | 351 | 355 | 341 | 355 | 239,700 |
| 2024/10/09 | 362 | 362 | 351 | 353 | 192,400 |
| 2024/10/08 | 371 | 372 | 356 | 362 | 263,800 |