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 |
|---|---|---|---|---|---|
| 2024/07/26 | 456 | 460 | 445 | 445 | 88,700 |
| 2024/07/25 | 441 | 461 | 441 | 454 | 208,500 |
| 2024/07/24 | 456 | 461 | 444 | 445 | 103,100 |
| 2024/07/23 | 455 | 464 | 454 | 461 | 96,400 |
| 2024/07/22 | 475 | 475 | 445 | 455 | 136,900 |
| 2024/07/19 | 481 | 485 | 462 | 462 | 222,900 |
| 2024/07/18 | 471 | 489 | 470 | 471 | 298,000 |
| 2024/07/17 | 449 | 475 | 449 | 472 | 413,400 |
| 2024/07/16 | 454 | 458 | 441 | 442 | 264,200 |
| 2024/07/12 | 429 | 465 | 429 | 462 | 359,000 |
| 2024/07/11 | 426 | 436 | 424 | 430 | 228,000 |
| 2024/07/10 | 444 | 445 | 423 | 426 | 549,400 |
| 2024/07/09 | 480 | 494 | 450 | 460 | 2,322,800 |
| 2024/07/08 | 418 | 429 | 418 | 421 | 116,200 |
| 2024/07/05 | 416 | 423 | 416 | 421 | 95,200 |
| 2024/07/04 | 423 | 430 | 412 | 414 | 114,400 |
| 2024/07/03 | 425 | 433 | 417 | 424 | 169,100 |
| 2024/07/02 | 430 | 434 | 417 | 426 | 239,700 |
| 2024/07/01 | 433 | 467 | 421 | 429 | 1,284,100 |
| 2024/06/28 | 419 | 422 | 405 | 409 | 400,900 |
| 2024/06/27 | 367 | 415 | 367 | 411 | 791,100 |
| 2024/06/26 | 368 | 369 | 361 | 364 | 329,900 |
| 2024/06/25 | 370 | 373 | 368 | 370 | 177,800 |
| 2024/06/24 | 371 | 374 | 362 | 374 | 250,700 |
| 2024/06/21 | 371 | 378 | 371 | 373 | 248,400 |
| 2024/06/20 | 371 | 379 | 366 | 373 | 251,900 |
| 2024/06/19 | 386 | 388 | 372 | 373 | 388,700 |
| 2024/06/18 | 409 | 416 | 385 | 388 | 487,400 |
| 2024/06/17 | 411 | 413 | 390 | 397 | 415,700 |
| 2024/06/14 | 408 | 418 | 406 | 408 | 305,800 |
| 2024/06/13 | 428 | 450 | 416 | 416 | 577,400 |
| 2024/06/12 | 405 | 418 | 405 | 412 | 151,900 |
| 2024/06/11 | 408 | 422 | 403 | 409 | 245,500 |
| 2024/06/10 | 412 | 412 | 395 | 406 | 528,400 |
| 2024/06/07 | 429 | 439 | 416 | 419 | 510,100 |
| 2024/06/06 | 463 | 467 | 450 | 453 | 149,200 |
| 2024/06/05 | 463 | 477 | 463 | 470 | 91,600 |
| 2024/06/04 | 457 | 474 | 454 | 470 | 143,100 |
| 2024/06/03 | 469 | 469 | 456 | 460 | 64,700 |
| 2024/05/31 | 452 | 463 | 452 | 463 | 70,500 |
| 2024/05/30 | 442 | 452 | 442 | 449 | 114,400 |
| 2024/05/29 | 467 | 467 | 450 | 450 | 104,900 |
| 2024/05/28 | 453 | 469 | 453 | 463 | 113,300 |
| 2024/05/27 | 454 | 463 | 450 | 453 | 88,500 |
| 2024/05/24 | 448 | 459 | 443 | 457 | 104,500 |
| 2024/05/23 | 468 | 468 | 450 | 452 | 112,100 |
| 2024/05/22 | 464 | 474 | 460 | 460 | 67,700 |
| 2024/05/21 | 466 | 480 | 464 | 464 | 87,800 |
| 2024/05/20 | 456 | 475 | 451 | 465 | 146,600 |
| 2024/05/17 | 465 | 467 | 454 | 457 | 126,100 |
| 2024/05/16 | 478 | 481 | 461 | 468 | 125,000 |
| 2024/05/15 | 480 | 487 | 475 | 478 | 107,900 |
| 2024/05/14 | 462 | 482 | 461 | 481 | 155,300 |
| 2024/05/13 | 470 | 470 | 459 | 462 | 131,400 |
| 2024/05/10 | 469 | 479 | 469 | 470 | 97,400 |
| 2024/05/09 | 485 | 485 | 465 | 470 | 119,900 |
| 2024/05/08 | 480 | 488 | 476 | 479 | 123,400 |
| 2024/05/07 | 478 | 483 | 473 | 479 | 151,900 |
| 2024/05/02 | 474 | 491 | 472 | 475 | 177,500 |
| 2024/05/01 | 469 | 479 | 459 | 473 | 203,600 |
| 2024/04/30 | 456 | 471 | 456 | 466 | 137,200 |
| 2024/04/26 | 437 | 448 | 433 | 448 | 79,000 |
| 2024/04/25 | 443 | 448 | 435 | 435 | 89,100 |
| 2024/04/24 | 446 | 450 | 441 | 446 | 84,900 |
| 2024/04/23 | 448 | 453 | 440 | 443 | 120,600 |
| 2024/04/22 | 427 | 448 | 426 | 448 | 128,800 |
| 2024/04/19 | 438 | 440 | 419 | 425 | 152,800 |
| 2024/04/18 | 430 | 444 | 427 | 439 | 162,500 |
| 2024/04/17 | 430 | 442 | 422 | 440 | 186,500 |
| 2024/04/16 | 441 | 443 | 420 | 422 | 439,500 |
| 2024/04/15 | 450 | 453 | 446 | 451 | 134,200 |
| 2024/04/12 | 460 | 467 | 456 | 456 | 72,500 |
| 2024/04/11 | 465 | 472 | 454 | 458 | 244,900 |
| 2024/04/10 | 468 | 474 | 461 | 472 | 165,200 |
| 2024/04/09 | 452 | 471 | 452 | 470 | 178,400 |
| 2024/04/08 | 450 | 452 | 444 | 445 | 176,500 |
| 2024/04/05 | 453 | 460 | 448 | 454 | 165,000 |
| 2024/04/04 | 455 | 464 | 452 | 454 | 181,300 |
| 2024/04/03 | 456 | 466 | 450 | 452 | 283,100 |
| 2024/04/02 | 483 | 485 | 464 | 464 | 338,800 |
| 2024/04/01 | 490 | 494 | 483 | 487 | 141,400 |
| 2024/03/29 | 481 | 494 | 481 | 490 | 206,800 |
| 2024/03/28 | 485 | 492 | 480 | 483 | 255,200 |
| 2024/03/27 | 484 | 499 | 482 | 488 | 233,100 |
| 2024/03/26 | 500 | 501 | 482 | 487 | 510,700 |
| 2024/03/25 | 510 | 524 | 501 | 502 | 492,200 |
| 2024/03/22 | 515 | 519 | 504 | 508 | 325,700 |
| 2024/03/21 | 525 | 525 | 510 | 510 | 245,100 |
| 2024/03/19 | 520 | 524 | 503 | 521 | 384,300 |
| 2024/03/18 | 518 | 538 | 513 | 520 | 510,300 |
| 2024/03/15 | 554 | 560 | 521 | 522 | 680,100 |
| 2024/03/14 | 560 | 620 | 556 | 574 | 1,078,200 |
| 2024/03/13 | 547 | 547 | 534 | 540 | 213,100 |
| 2024/03/12 | 548 | 553 | 535 | 547 | 228,700 |
| 2024/03/11 | 560 | 565 | 542 | 548 | 301,200 |
| 2024/03/08 | 555 | 578 | 550 | 567 | 282,100 |
| 2024/03/07 | 572 | 581 | 560 | 561 | 193,100 |
| 2024/03/06 | 561 | 579 | 557 | 572 | 227,200 |
| 2024/03/05 | 558 | 564 | 550 | 561 | 230,100 |
| 2024/03/04 | 579 | 588 | 568 | 574 | 190,600 |
| 2024/03/01 | 583 | 588 | 575 | 579 | 208,600 |
| 2024/02/29 | 598 | 600 | 564 | 575 | 327,800 |
| 2024/02/28 | 580 | 608 | 579 | 593 | 362,300 |
| 2024/02/27 | 585 | 587 | 568 | 580 | 337,900 |
| 2024/02/26 | 542 | 575 | 536 | 575 | 386,800 |
| 2024/02/22 | 546 | 553 | 533 | 538 | 181,300 |
| 2024/02/21 | 560 | 560 | 542 | 546 | 188,200 |
| 2024/02/20 | 570 | 571 | 554 | 560 | 266,400 |
| 2024/02/19 | 549 | 570 | 538 | 568 | 386,200 |
| 2024/02/16 | 526 | 548 | 519 | 544 | 670,500 |
| 2024/02/15 | 520 | 521 | 505 | 507 | 369,600 |
| 2024/02/14 | 530 | 530 | 515 | 517 | 263,400 |
| 2024/02/13 | 537 | 545 | 531 | 537 | 196,900 |
| 2024/02/09 | 523 | 540 | 520 | 536 | 161,000 |
| 2024/02/08 | 522 | 530 | 515 | 522 | 140,300 |
| 2024/02/07 | 527 | 528 | 514 | 521 | 226,100 |
| 2024/02/06 | 530 | 530 | 516 | 521 | 162,800 |
| 2024/02/05 | 525 | 539 | 517 | 532 | 202,300 |
| 2024/02/02 | 516 | 530 | 511 | 519 | 220,200 |
| 2024/02/01 | 541 | 542 | 511 | 514 | 582,900 |
| 2024/01/31 | 549 | 549 | 538 | 549 | 127,400 |
| 2024/01/30 | 555 | 559 | 538 | 549 | 188,900 |
| 2024/01/29 | 553 | 557 | 549 | 552 | 172,000 |
| 2024/01/26 | 535 | 551 | 534 | 547 | 231,100 |
| 2024/01/25 | 543 | 546 | 530 | 543 | 153,000 |
| 2024/01/24 | 546 | 550 | 534 | 538 | 182,600 |
| 2024/01/23 | 545 | 556 | 541 | 547 | 332,600 |
| 2024/01/22 | 526 | 542 | 519 | 538 | 253,700 |
| 2024/01/19 | 510 | 539 | 510 | 525 | 209,300 |
| 2024/01/18 | 513 | 518 | 503 | 510 | 325,400 |
| 2024/01/17 | 546 | 550 | 510 | 514 | 665,700 |
| 2024/01/16 | 559 | 569 | 545 | 545 | 184,400 |
| 2024/01/15 | 557 | 560 | 547 | 554 | 257,100 |
| 2024/01/12 | 545 | 564 | 538 | 560 | 279,700 |
| 2024/01/11 | 559 | 562 | 549 | 549 | 307,000 |
| 2024/01/10 | 573 | 573 | 557 | 558 | 290,400 |
| 2024/01/09 | 568 | 587 | 567 | 569 | 291,300 |
| 2024/01/05 | 588 | 590 | 563 | 563 | 540,800 |
| 2024/01/04 | 580 | 596 | 567 | 588 | 344,000 |
| 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 |