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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/07 | 390 | 390 | 375 | 375 | 176,500 |
| 2024/10/04 | 396 | 399 | 386 | 386 | 204,400 |
| 2024/10/03 | 403 | 408 | 397 | 398 | 117,300 |
| 2024/10/02 | 414 | 414 | 400 | 402 | 128,400 |
| 2024/10/01 | 411 | 416 | 409 | 416 | 59,800 |
| 2024/09/30 | 423 | 429 | 410 | 411 | 147,200 |
| 2024/09/27 | 432 | 439 | 430 | 435 | 80,900 |
| 2024/09/26 | 428 | 436 | 421 | 430 | 73,000 |
| 2024/09/25 | 434 | 439 | 427 | 429 | 98,900 |
| 2024/09/24 | 448 | 449 | 434 | 435 | 104,300 |
| 2024/09/20 | 448 | 454 | 441 | 453 | 135,400 |
| 2024/09/19 | 444 | 452 | 441 | 448 | 124,900 |
| 2024/09/18 | 441 | 451 | 437 | 442 | 79,800 |
| 2024/09/17 | 449 | 449 | 427 | 437 | 132,400 |
| 2024/09/13 | 420 | 440 | 410 | 425 | 239,600 |
| 2024/09/12 | 410 | 425 | 400 | 415 | 109,200 |
| 2024/09/11 | 414 | 417 | 395 | 402 | 141,700 |
| 2024/09/10 | 414 | 418 | 411 | 414 | 61,100 |
| 2024/09/09 | 399 | 415 | 398 | 413 | 82,300 |
| 2024/09/06 | 421 | 423 | 411 | 412 | 98,700 |
| 2024/09/05 | 426 | 432 | 419 | 420 | 118,500 |
| 2024/09/04 | 434 | 435 | 424 | 430 | 152,900 |
| 2024/09/03 | 440 | 454 | 437 | 450 | 120,800 |
| 2024/09/02 | 447 | 448 | 433 | 437 | 87,400 |
| 2024/08/30 | 443 | 448 | 439 | 447 | 83,900 |
| 2024/08/29 | 441 | 448 | 437 | 438 | 84,800 |
| 2024/08/28 | 456 | 460 | 440 | 448 | 127,000 |
| 2024/08/27 | 463 | 465 | 454 | 463 | 142,300 |
| 2024/08/26 | 435 | 462 | 432 | 462 | 229,000 |
| 2024/08/23 | 437 | 438 | 431 | 432 | 90,200 |
| 2024/08/22 | 432 | 446 | 431 | 440 | 183,700 |
| 2024/08/21 | 436 | 438 | 426 | 429 | 87,700 |
| 2024/08/20 | 424 | 438 | 424 | 438 | 137,200 |
| 2024/08/19 | 417 | 438 | 417 | 423 | 173,100 |
| 2024/08/16 | 409 | 420 | 407 | 416 | 118,300 |
| 2024/08/15 | 400 | 411 | 397 | 405 | 103,800 |
| 2024/08/14 | 388 | 398 | 382 | 398 | 102,300 |
| 2024/08/13 | 375 | 389 | 375 | 388 | 129,800 |
| 2024/08/09 | 381 | 385 | 367 | 375 | 139,500 |
| 2024/08/08 | 375 | 385 | 368 | 378 | 149,200 |
| 2024/08/07 | 350 | 388 | 350 | 375 | 322,500 |
| 2024/08/06 | 358 | 379 | 354 | 366 | 442,700 |
| 2024/08/05 | 370 | 379 | 321 | 326 | 715,900 |
| 2024/08/02 | 411 | 416 | 401 | 401 | 261,900 |
| 2024/08/01 | 444 | 445 | 425 | 427 | 139,100 |
| 2024/07/31 | 457 | 460 | 436 | 449 | 130,300 |
| 2024/07/30 | 454 | 463 | 450 | 458 | 108,300 |
| 2024/07/29 | 450 | 457 | 446 | 454 | 117,400 |
| 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 |