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
2022/12/30 875 904 875 899 251,100
2022/12/29 853 875 845 868 202,800
2022/12/28 860 871 848 858 232,400
2022/12/27 846 874 846 862 308,100
2022/12/26 856 865 830 832 228,200
2022/12/23 855 875 844 860 274,900
2022/12/22 853 881 848 868 243,600
2022/12/21 842 880 839 856 324,000
2022/12/20 855 876 793 827 701,100
2022/12/19 916 916 858 863 770,300
2022/12/16 937 981 933 935 483,400
2022/12/15 910 973 904 952 1,278,800
2022/12/14 889 917 885 895 274,900
2022/12/13 890 905 888 891 146,200
2022/12/12 890 904 886 890 229,000
2022/12/09 891 914 883 908 231,700
2022/12/08 901 902 872 886 263,000
2022/12/07 910 915 889 906 301,100
2022/12/06 925 931 915 915 111,800
2022/12/05 914 936 901 933 208,100
2022/12/02 920 927 911 919 180,800
2022/12/01 925 938 906 928 294,200
2022/11/30 939 939 917 920 235,200
2022/11/29 938 946 928 942 178,000
2022/11/28 925 958 921 945 336,600
2022/11/25 938 944 923 927 260,200
2022/11/24 930 940 922 938 248,300
2022/11/22 908 942 905 934 318,300
2022/11/21 919 925 904 915 180,100
2022/11/18 890 927 882 912 378,500
2022/11/17 906 912 884 888 408,200
2022/11/16 927 931 893 920 397,500
2022/11/15 873 945 871 928 812,100
2022/11/14 860 875 846 869 280,100
2022/11/11 835 862 831 852 403,200
2022/11/10 840 863 820 826 487,500
2022/11/09 827 838 818 832 150,900
2022/11/08 815 834 815 827 191,500
2022/11/07 815 832 801 817 209,600
2022/11/04 813 821 795 807 207,500
2022/11/02 840 846 815 815 292,400
2022/11/01 866 867 845 848 251,100
2022/10/31 853 866 843 865 305,100
2022/10/28 866 888 847 848 414,800
2022/10/27 850 906 834 862 1,111,300
2022/10/26 827 850 826 826 341,800
2022/10/25 819 833 813 822 276,300
2022/10/24 825 826 801 814 316,800
2022/10/21 793 820 784 816 423,500
2022/10/20 819 842 807 808 368,000
2022/10/19 851 859 817 825 556,600
2022/10/18 830 847 825 847 859,500
2022/10/17 804 836 797 826 1,256,000
2022/10/14 762 822 750 796 3,160,900
2022/10/13 800 800 728 732 2,925,800
2022/10/12 987 1,007 762 827 10,255,400
2022/10/11 1,027 1,044 1,006 1,017 543,700
2022/10/07 996 1,042 996 1,033 482,000
2022/10/06 968 1,005 968 995 485,500
2022/10/05 938 961 936 950 263,500
2022/10/04 945 946 921 935 299,200
2022/10/03 925 943 901 934 249,400
2022/09/30 903 924 900 921 173,700
2022/09/29 900 934 890 918 361,300
2022/09/28 930 938 865 877 673,800
2022/09/27 912 946 912 919 762,700
2022/09/26 903 932 897 912 351,800
2022/09/22 895 924 886 918 535,700
2022/09/21 922 937 889 905 750,900
2022/09/20 997 999 918 926 996,100
2022/09/16 1,022 1,022 990 1,001 660,100
2022/09/15 1,020 1,049 1,017 1,024 616,700
2022/09/14 985 1,017 981 1,011 526,800
2022/09/13 1,023 1,043 1,004 1,026 664,300
2022/09/12 1,119 1,119 1,019 1,022 1,784,700
2022/09/09 1,060 1,139 1,036 1,125 2,564,700
2022/09/08 1,035 1,053 993 1,007 771,900
2022/09/07 1,095 1,119 1,002 1,022 1,494,900
2022/09/06 1,034 1,107 1,018 1,100 1,252,000
2022/09/05 1,036 1,080 1,006 1,036 1,514,700
2022/09/02 984 1,009 982 995 371,600
2022/09/01 1,030 1,036 974 983 1,064,700
2022/08/31 1,040 1,071 1,028 1,049 955,700
2022/08/30 1,011 1,062 993 1,049 1,552,600
2022/08/29 974 1,044 960 1,011 2,262,700
2022/08/26 911 1,023 906 1,003 2,178,100
2022/08/25 860 906 860 904 439,700
2022/08/24 852 870 845 860 119,300
2022/08/23 830 860 825 855 172,900
2022/08/22 850 862 839 843 170,500
2022/08/19 874 879 854 872 260,700
2022/08/18 842 863 832 859 167,000
2022/08/17 858 860 839 846 230,500
2022/08/16 846 868 841 861 153,300
2022/08/15 840 858 834 845 169,700
2022/08/12 835 858 835 845 171,600
2022/08/10 858 858 826 829 251,500
2022/08/09 845 875 833 870 175,000
2022/08/08 881 881 845 856 366,600
2022/08/05 884 930 884 890 808,000
2022/08/04 865 904 841 893 1,454,600
2022/08/03 832 842 825 836 203,100
2022/08/02 856 856 832 832 154,100
2022/08/01 839 865 818 865 224,200
2022/07/29 855 859 824 840 196,900
2022/07/28 898 913 844 852 537,100
2022/07/27 850 896 849 884 462,200
2022/07/26 845 862 829 857 210,700
2022/07/25 850 853 827 831 230,100
2022/07/22 842 866 835 864 321,100
2022/07/21 811 854 811 842 432,200
2022/07/20 851 860 822 822 446,900
2022/07/19 825 867 818 858 344,600
2022/07/15 840 852 826 834 356,600
2022/07/14 775 840 770 839 489,400
2022/07/13 810 815 776 776 317,300
2022/07/12 750 820 750 820 676,200
2022/07/11 762 766 749 757 160,800
2022/07/08 769 776 756 763 246,200
2022/07/07 765 779 744 762 247,600
2022/07/06 760 775 758 765 333,300
2022/07/05 745 758 739 753 205,300
2022/07/04 710 749 702 735 374,600
2022/07/01 711 712 685 694 124,500
2022/06/30 709 717 701 702 101,900
2022/06/29 705 709 695 700 154,700
2022/06/28 703 723 703 720 100,900
2022/06/27 713 725 707 717 135,700
2022/06/24 686 717 681 715 241,300
2022/06/23 674 687 672 682 98,800
2022/06/22 676 680 664 666 118,100
2022/06/21 642 690 640 686 205,400
2022/06/20 655 673 629 633 247,400
2022/06/17 670 673 644 655 471,700
2022/06/16 693 704 684 685 230,600
2022/06/15 705 722 685 686 253,500
2022/06/14 708 714 684 706 462,000
2022/06/13 752 757 719 719 319,200
2022/06/10 742 785 740 764 447,500
2022/06/09 738 759 736 755 248,300
2022/06/08 723 734 709 730 270,200
2022/06/07 722 722 700 701 118,900
2022/06/06 699 721 697 721 149,400
2022/06/03 721 721 700 700 180,300
2022/06/02 731 731 708 710 224,900
2022/06/01 734 742 727 731 110,000
2022/05/31 734 739 723 730 91,300
2022/05/30 742 742 729 734 90,200
2022/05/27 738 739 721 733 97,100
2022/05/26 737 743 717 726 229,900
2022/05/25 756 760 729 729 194,900
2022/05/24 761 785 756 764 285,200
2022/05/23 747 763 747 761 143,400
2022/05/20 719 759 715 747 260,500
2022/05/19 708 723 704 719 101,600
2022/05/18 721 728 714 722 95,100
2022/05/17 721 725 713 718 144,700
2022/05/16 712 742 711 733 222,700
2022/05/13 699 712 685 704 111,100
2022/05/12 706 719 690 696 203,600
2022/05/11 690 730 688 721 190,000
2022/05/10 688 700 667 700 200,700
2022/05/09 711 713 690 696 223,100
2022/05/06 724 735 713 723 161,700
2022/05/02 730 744 724 730 105,300
2022/04/28 744 759 725 735 136,800
2022/04/27 722 737 711 733 180,800
2022/04/26 718 743 708 736 301,800
2022/04/25 686 717 686 717 188,600
2022/04/22 707 707 689 705 217,800
2022/04/21 703 725 701 712 231,300
2022/04/20 715 716 702 708 148,600
2022/04/19 716 722 709 712 195,000
2022/04/18 743 743 717 718 191,600
2022/04/15 735 750 724 745 215,400
2022/04/14 743 760 731 750 224,200
2022/04/13 721 737 715 733 182,900
2022/04/12 725 752 715 723 223,400
2022/04/11 741 750 710 733 392,200
2022/04/08 780 782 744 755 381,500
2022/04/07 806 823 766 770 571,800
2022/04/06 809 809 788 791 375,300
2022/04/05 825 840 807 823 392,500
2022/04/04 807 817 792 811 301,600
2022/04/01 805 814 785 807 340,300
2022/03/31 765 826 741 812 989,100
2022/03/30 732 786 725 773 621,300
2022/03/29 722 737 712 717 256,200
2022/03/28 733 735 705 713 284,900
2022/03/25 722 746 712 740 392,300
2022/03/24 735 760 717 728 625,900
2022/03/23 739 754 723 740 477,600
2022/03/22 727 747 706 727 568,600
2022/03/18 720 748 700 727 1,525,600
2022/03/17 650 707 647 707 1,256,300
2022/03/16 614 620 599 607 252,400
2022/03/15 591 610 574 610 366,200
2022/03/14 633 634 597 601 492,900
2022/03/11 588 638 586 637 515,400
2022/03/10 606 613 591 597 343,400
2022/03/09 615 619 578 584 374,800
2022/03/08 610 644 602 605 627,700
2022/03/07 599 607 589 600 226,000
2022/03/04 646 648 609 619 284,600
2022/03/03 660 670 639 656 348,800
2022/03/02 628 644 617 642 277,700
2022/03/01 628 643 625 640 297,700
2022/02/28 579 620 578 614 414,700
2022/02/25 556 590 554 589 390,900
2022/02/24 564 566 529 536 659,200
2022/02/22 571 587 562 573 673,800
2022/02/21 613 617 592 593 560,800
2022/02/18 613 633 605 633 264,800
2022/02/17 636 641 621 623 209,100
2022/02/16 637 646 628 641 275,200
2022/02/15 627 640 613 614 415,800
2022/02/14 635 641 622 629 269,400
2022/02/10 652 672 652 665 340,900
2022/02/09 641 651 619 643 300,300
2022/02/08 625 657 625 635 287,200
2022/02/07 665 709 622 633 1,121,900
2022/02/04 655 656 618 649 359,400
2022/02/03 683 683 650 662 364,200
2022/02/02 644 675 644 670 301,200
2022/02/01 663 679 639 646 552,600
2022/01/31 623 662 623 660 472,600
2022/01/28 625 629 594 618 613,700
2022/01/27 678 679 610 622 618,000
2022/01/26 667 682 655 673 368,100
2022/01/25 706 710 653 668 608,400
2022/01/24 699 713 677 703 436,600
2022/01/21 707 711 684 699 647,100
2022/01/20 733 748 707 722 600,600
2022/01/19 761 784 719 734 940,600
2022/01/18 774 804 747 789 891,300
2022/01/17 822 822 780 782 532,800
2022/01/14 824 825 802 822 437,500
2022/01/13 857 872 844 847 410,300
2022/01/12 860 886 850 863 668,600
2022/01/11 844 878 844 875 707,100
2022/01/07 840 858 820 844 681,000
2022/01/06 812 832 793 825 846,600
2022/01/05 849 853 821 836 733,500
2022/01/04 879 900 846 864 874,000

このページの先頭へ