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 |
|---|---|---|---|---|---|
| 2024/05/21 | 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 |