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
2019/12/30 915 934 915 920 112,100
2019/12/27 910 925 910 925 112,400
2019/12/26 895 917 895 914 125,500
2019/12/25 891 917 890 899 177,700
2019/12/24 900 903 891 900 103,800
2019/12/23 901 909 880 893 192,800
2019/12/20 842 876 841 871 140,900
2019/12/19 851 858 833 847 181,900
2019/12/18 861 861 847 854 129,200
2019/12/17 853 859 850 856 111,700
2019/12/16 878 883 851 859 152,500
2019/12/13 880 895 873 879 186,700
2019/12/12 906 910 887 887 167,500
2019/12/11 917 919 909 910 82,800
2019/12/10 910 924 906 923 62,000
2019/12/09 917 922 896 913 170,200
2019/12/06 915 919 910 917 46,300
2019/12/05 918 920 910 919 80,500
2019/12/04 920 921 908 918 112,800
2019/12/03 930 933 903 927 119,600
2019/12/02 950 953 934 935 121,000
2019/11/29 945 951 938 945 106,000
2019/11/28 958 962 941 954 88,300
2019/11/27 979 979 945 958 182,700
2019/11/26 971 998 947 964 683,900
2019/11/25 930 944 924 936 88,400
2019/11/22 920 929 920 929 29,700
2019/11/21 925 932 915 925 43,500
2019/11/20 926 938 923 930 40,800
2019/11/19 920 937 914 936 62,600
2019/11/18 916 925 909 925 64,700
2019/11/15 908 924 903 910 63,100
2019/11/14 911 928 906 908 75,200
2019/11/13 948 948 910 924 156,500
2019/11/12 959 961 948 952 56,700
2019/11/11 945 967 942 959 72,200
2019/11/08 942 952 940 948 81,700
2019/11/07 949 963 936 940 113,800
2019/11/06 975 1,000 951 955 312,200
2019/11/05 980 980 943 945 126,100
2019/11/01 960 988 951 966 166,700
2019/10/31 930 968 930 965 196,800
2019/10/30 920 928 918 927 61,800
2019/10/29 929 933 919 926 101,100
2019/10/28 949 949 922 932 84,700
2019/10/25 960 960 938 942 73,000
2019/10/24 950 952 930 948 90,500
2019/10/23 968 968 932 940 86,800
2019/10/21 968 979 940 943 142,200
2019/10/18 939 973 936 969 156,500
2019/10/17 906 934 902 931 75,700
2019/10/16 924 928 911 911 96,500
2019/10/15 918 942 913 920 104,600
2019/10/11 956 956 918 925 230,000
2019/10/10 983 993 950 951 266,500
2019/10/09 950 1,025 948 1,000 605,100
2019/10/08 972 977 942 952 400,800
2019/10/07 925 926 910 919 68,600
2019/10/04 914 930 888 915 232,900
2019/10/03 850 892 840 876 123,800
2019/10/02 889 891 857 864 265,500
2019/10/01 949 958 892 900 197,900
2019/09/30 973 979 925 935 369,100
2019/09/27 925 955 901 947 494,500
2019/09/26 870 920 855 916 443,600
2019/09/25 840 857 829 855 209,400
2019/09/24 840 845 834 845 105,800
2019/09/20 854 864 841 847 131,200
2019/09/19 807 880 801 864 341,100
2019/09/18 836 843 797 801 475,800
2019/09/17 893 898 835 837 704,400
2019/09/13 935 962 892 908 420,700
2019/09/12 939 959 939 950 136,700
2019/09/11 940 955 938 938 126,300
2019/09/10 958 966 942 950 191,800
2019/09/09 960 985 952 969 123,600
2019/09/06 986 995 965 967 275,000
2019/09/05 1,000 1,009 990 991 312,800
2019/09/04 1,020 1,020 1,002 1,004 181,100
2019/09/03 1,010 1,020 1,004 1,016 168,100
2019/09/02 1,000 1,017 996 1,005 278,200
2019/08/30 1,049 1,053 975 1,003 656,800
2019/08/29 1,071 1,088 1,019 1,025 1,016,600
2019/08/28 1,030 1,086 1,023 1,084 995,300
2019/08/27 1,043 1,076 1,007 1,029 922,600
2019/08/26 971 1,030 962 1,015 386,800
2019/08/23 1,006 1,015 985 996 285,600
2019/08/22 995 1,005 979 999 318,900
2019/08/21 951 1,005 951 996 404,300
2019/08/20 960 980 952 952 177,600
2019/08/19 942 953 939 949 219,200
2019/08/16 980 985 941 949 489,000
2019/08/15 996 1,018 980 980 749,500
2019/08/14 1,013 1,025 988 1,018 1,144,900
2019/08/13 963 1,055 961 985 3,026,400
2019/08/09 930 1,010 900 951 4,185,300

このページの先頭へ