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
2021/12/30 866 890 845 881 857,500
2021/12/29 889 894 835 865 1,512,600
2021/12/28 888 948 839 859 4,088,400
2021/12/27 833 984 828 900 5,672,300
2021/12/24 820 854 800 845 2,451,600
2021/12/23 754 854 746 793 3,597,200
2021/12/22 776 780 714 750 2,685,500
2021/12/21 828 828 763 785 2,809,300
2021/12/20 806 875 786 828 4,706,100
2021/12/17 889 943 801 821 13,645,500
2021/12/16 1,039 1,069 1,010 1,069 3,895,500
2021/12/15 669 669 669 669 49,200
2021/12/14 569 569 569 569 26,900
2021/12/13 505 517 486 489 181,600
2021/12/10 506 532 502 511 257,800
2021/12/09 525 528 513 516 183,900
2021/12/08 498 527 498 525 240,000
2021/12/07 490 502 487 496 251,800
2021/12/06 523 523 485 485 455,500
2021/12/03 529 535 505 530 232,100
2021/12/02 554 555 516 523 399,400
2021/12/01 530 548 524 536 240,900
2021/11/30 548 549 527 528 193,800
2021/11/29 530 555 529 534 185,500
2021/11/26 555 556 534 545 180,200
2021/11/25 550 566 550 560 166,400
2021/11/24 570 570 548 548 153,700
2021/11/22 546 569 546 569 133,400
2021/11/19 552 556 534 546 180,300
2021/11/18 560 561 543 558 233,700
2021/11/17 576 576 542 546 256,700
2021/11/16 580 583 560 578 248,400
2021/11/15 547 586 547 584 303,900
2021/11/12 520 545 514 541 229,800
2021/11/11 507 518 507 515 113,400
2021/11/10 497 520 497 512 187,000
2021/11/09 525 527 501 506 361,200
2021/11/08 547 549 528 531 194,300
2021/11/05 546 555 534 543 135,500
2021/11/04 569 570 543 543 203,100
2021/11/02 545 559 539 559 205,600
2021/11/01 542 551 535 536 142,300
2021/10/29 540 540 527 534 79,500
2021/10/28 535 542 520 538 240,900
2021/10/27 543 548 540 543 148,200
2021/10/26 531 553 529 548 276,800
2021/10/25 529 532 514 518 274,000
2021/10/22 530 539 520 529 399,400
2021/10/21 566 566 527 536 510,700
2021/10/20 568 580 568 571 113,900
2021/10/19 576 576 561 568 335,300
2021/10/18 607 607 575 577 313,100
2021/10/15 595 608 591 601 225,100
2021/10/14 591 604 586 590 147,000
2021/10/13 595 599 587 596 161,900
2021/10/12 610 614 590 601 237,700
2021/10/11 621 628 610 612 124,300
2021/10/08 609 632 608 625 211,000
2021/10/07 601 612 594 599 190,900
2021/10/06 601 624 588 591 404,200
2021/10/05 630 635 588 596 711,100
2021/10/04 688 688 631 640 674,200
2021/10/01 696 710 679 685 307,500
2021/09/30 693 698 675 682 221,300
2021/09/29 682 710 679 698 293,800
2021/09/28 690 700 685 692 152,700
2021/09/27 698 698 685 693 126,600
2021/09/24 685 704 680 696 159,900
2021/09/22 679 684 665 671 197,500
2021/09/21 677 681 669 679 223,600
2021/09/17 693 699 684 699 152,600
2021/09/16 715 715 687 700 230,900
2021/09/15 701 714 694 713 189,200
2021/09/14 703 708 693 703 247,500
2021/09/13 706 717 691 700 236,500
2021/09/10 686 716 677 710 401,200
2021/09/09 682 685 666 666 197,800
2021/09/08 687 687 675 680 133,200
2021/09/07 680 694 680 681 103,400
2021/09/06 675 684 665 677 124,300
2021/09/03 689 689 673 673 163,400
2021/09/02 691 697 685 686 85,500
2021/09/01 682 694 669 691 228,200
2021/08/31 698 698 679 683 255,200
2021/08/30 687 700 685 697 94,600
2021/08/27 700 701 680 682 164,800
2021/08/26 690 705 679 705 197,900
2021/08/25 687 694 679 683 107,100
2021/08/24 682 694 679 688 129,900
2021/08/23 670 678 663 675 127,100
2021/08/20 661 677 659 660 136,400
2021/08/19 667 686 660 661 164,400
2021/08/18 660 684 660 674 180,100
2021/08/17 670 687 658 663 152,900
2021/08/16 675 676 653 674 175,700
2021/08/13 688 692 682 683 110,000
2021/08/12 692 696 676 691 118,900
2021/08/11 678 695 675 690 192,400
2021/08/10 639 674 637 668 244,600
2021/08/06 642 650 637 649 224,900
2021/08/05 665 675 636 639 441,600
2021/08/04 677 688 656 661 195,400
2021/08/03 662 688 657 683 209,300
2021/08/02 662 677 657 669 200,600
2021/07/30 682 686 652 663 438,400
2021/07/29 694 705 685 690 229,600
2021/07/28 709 719 687 689 404,500
2021/07/27 720 726 717 719 115,400
2021/07/26 718 734 714 730 160,300
2021/07/21 712 717 702 712 175,400
2021/07/20 710 730 703 703 415,800
2021/07/19 740 741 717 722 452,200
2021/07/16 748 764 740 747 383,900
2021/07/15 745 746 732 733 236,300
2021/07/14 750 753 745 748 101,400
2021/07/13 763 763 752 755 147,300
2021/07/12 773 773 755 760 147,700
2021/07/09 726 756 726 756 273,000
2021/07/08 761 765 729 736 400,000
2021/07/07 761 770 761 761 132,500
2021/07/06 776 776 761 774 156,500
2021/07/05 802 806 771 777 310,900
2021/07/02 794 810 793 794 124,800
2021/07/01 805 809 790 797 180,200
2021/06/30 841 844 800 812 314,000
2021/06/29 825 854 820 840 418,700
2021/06/28 815 826 808 824 248,700
2021/06/25 796 819 783 816 419,300
2021/06/24 780 796 780 786 125,300
2021/06/23 780 798 780 789 163,700
2021/06/22 760 782 759 779 147,400
2021/06/21 752 761 740 754 178,500
2021/06/18 771 781 765 766 145,200
2021/06/17 778 778 753 768 240,200
2021/06/16 798 807 780 780 411,200
2021/06/15 778 796 775 795 204,000
2021/06/14 781 787 770 772 97,700
2021/06/11 753 785 743 779 281,900
2021/06/10 764 772 750 755 179,900
2021/06/09 750 771 746 765 185,400
2021/06/08 757 760 743 755 104,000
2021/06/07 728 754 728 750 143,100
2021/06/04 733 736 720 724 260,500
2021/06/03 743 745 734 740 100,000
2021/06/02 745 754 739 743 79,800
2021/06/01 751 754 740 748 117,600
2021/05/31 766 766 745 745 152,300
2021/05/28 761 767 757 765 101,400
2021/05/27 768 768 760 760 111,900
2021/05/26 768 779 759 774 128,900
2021/05/25 770 770 760 768 75,700
2021/05/24 771 771 754 757 109,600
2021/05/21 765 779 763 770 150,900
2021/05/20 760 763 747 758 127,600
2021/05/19 749 767 740 767 151,100
2021/05/18 730 751 724 751 107,800
2021/05/17 745 754 722 726 226,500
2021/05/14 734 747 733 741 219,000
2021/05/13 735 741 701 719 415,000
2021/05/12 764 779 736 755 318,600
2021/05/11 755 776 752 770 176,300
2021/05/10 767 777 756 759 163,700
2021/05/07 770 788 754 771 275,300
2021/05/06 790 794 762 770 436,600
2021/04/30 796 804 782 797 362,200
2021/04/28 820 823 786 800 685,400
2021/04/27 785 801 767 792 375,800
2021/04/26 748 814 740 793 787,600
2021/04/23 721 855 721 746 1,478,900
2021/04/22 724 738 722 730 127,700
2021/04/21 735 735 718 719 202,500
2021/04/20 760 760 741 744 210,600
2021/04/19 777 780 761 762 119,300
2021/04/16 772 778 762 776 134,300
2021/04/15 759 781 758 777 126,800
2021/04/14 760 772 751 766 153,400
2021/04/13 749 759 749 756 141,800
2021/04/12 777 777 750 750 181,100
2021/04/09 753 771 751 767 172,600
2021/04/08 754 763 745 751 263,600
2021/04/07 790 793 761 761 462,100
2021/04/06 819 820 789 797 336,900
2021/04/05 818 821 810 820 141,500
2021/04/02 815 825 810 823 221,000
2021/04/01 826 826 800 809 331,000
2021/03/31 810 829 801 827 291,500
2021/03/30 803 811 796 807 195,100
2021/03/29 813 824 785 803 423,900
2021/03/26 780 813 780 810 288,600
2021/03/25 774 788 761 780 320,300
2021/03/24 797 802 768 782 403,600
2021/03/23 809 823 797 799 350,700
2021/03/22 800 813 789 809 306,500
2021/03/19 786 802 785 798 235,800
2021/03/18 800 805 792 801 379,100
2021/03/17 765 786 760 786 276,900
2021/03/16 780 780 754 769 269,800
2021/03/15 769 794 757 776 502,200
2021/03/12 717 770 708 760 611,300
2021/03/11 734 737 716 726 399,100
2021/03/10 721 737 717 731 357,100
2021/03/09 711 722 697 717 346,000
2021/03/08 717 740 710 717 372,000
2021/03/05 717 720 690 710 444,800
2021/03/04 751 751 700 725 677,300
2021/03/03 776 787 762 765 299,100
2021/03/02 800 801 771 776 585,900
2021/03/01 806 812 797 804 331,400
2021/02/26 795 817 789 809 392,500
2021/02/25 802 814 797 809 261,700
2021/02/24 827 830 795 797 587,900
2021/02/22 816 832 811 830 425,600
2021/02/19 810 815 800 808 298,400
2021/02/18 820 838 817 819 441,900
2021/02/17 814 824 801 819 451,000
2021/02/16 850 873 812 817 1,380,000
2021/02/15 811 814 797 805 426,400
2021/02/12 805 814 794 814 347,800
2021/02/10 787 817 777 809 469,500
2021/02/09 810 812 778 781 637,700
2021/02/08 825 825 799 810 565,700
2021/02/05 805 826 805 826 489,400
2021/02/04 808 816 795 806 451,600
2021/02/03 828 843 805 816 741,000
2021/02/02 818 830 805 823 622,100
2021/02/01 790 842 780 819 1,043,000
2021/01/29 790 836 777 784 1,144,100
2021/01/28 772 791 764 778 511,900
2021/01/27 767 796 764 796 397,300
2021/01/26 800 804 764 767 812,000
2021/01/25 774 816 760 792 1,187,000
2021/01/22 725 745 713 745 562,000
2021/01/21 707 730 699 720 494,500
2021/01/20 708 708 687 704 360,000
2021/01/19 672 700 668 693 490,800
2021/01/18 658 662 644 661 215,900
2021/01/15 651 675 650 659 297,000
2021/01/14 677 690 652 655 420,400
2021/01/13 657 676 657 659 327,200
2021/01/12 658 676 656 666 274,800
2021/01/08 625 657 625 650 367,200
2021/01/07 657 673 634 635 418,900
2021/01/06 621 652 621 648 328,100
2021/01/05 623 636 614 627 345,000
2021/01/04 640 642 618 628 302,100

このページの先頭へ