ステラファーマ(4888)の株価時系列情報
ステラファーマ(4888)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 410 | 415 | 390 | 402 | 310,700 |
| 2025/06/12 | 389 | 405 | 386 | 402 | 247,800 |
| 2025/06/11 | 390 | 398 | 387 | 393 | 293,800 |
| 2025/06/10 | 373 | 397 | 373 | 388 | 432,700 |
| 2025/06/09 | 356 | 384 | 356 | 372 | 437,300 |
| 2025/06/06 | 365 | 369 | 351 | 351 | 222,300 |
| 2025/06/05 | 370 | 375 | 362 | 363 | 184,500 |
| 2025/06/04 | 385 | 392 | 371 | 371 | 241,300 |
| 2025/06/03 | 392 | 393 | 382 | 386 | 266,600 |
| 2025/06/02 | 401 | 409 | 387 | 391 | 605,800 |
| 2025/05/30 | 357 | 386 | 354 | 383 | 394,900 |
| 2025/05/29 | 359 | 367 | 354 | 357 | 215,600 |
| 2025/05/28 | 368 | 370 | 356 | 357 | 236,800 |
| 2025/05/27 | 357 | 364 | 352 | 362 | 295,300 |
| 2025/05/26 | 367 | 368 | 347 | 349 | 562,600 |
| 2025/05/23 | 330 | 379 | 325 | 361 | 1,368,700 |
| 2025/05/22 | 335 | 336 | 330 | 330 | 166,700 |
| 2025/05/21 | 345 | 355 | 339 | 339 | 238,300 |
| 2025/05/20 | 350 | 354 | 336 | 340 | 285,000 |
| 2025/05/19 | 328 | 353 | 328 | 351 | 917,700 |
| 2025/05/16 | 322 | 332 | 319 | 331 | 126,200 |
| 2025/05/15 | 314 | 325 | 312 | 322 | 79,600 |
| 2025/05/14 | 319 | 321 | 310 | 316 | 162,200 |
| 2025/05/13 | 331 | 332 | 321 | 321 | 180,600 |
| 2025/05/12 | 332 | 336 | 322 | 327 | 170,100 |
| 2025/05/09 | 330 | 345 | 301 | 326 | 391,300 |
| 2025/05/08 | 329 | 333 | 323 | 327 | 165,800 |
| 2025/05/07 | 328 | 332 | 322 | 330 | 91,900 |
| 2025/05/02 | 329 | 331 | 325 | 328 | 107,700 |
| 2025/05/01 | 319 | 327 | 319 | 327 | 105,400 |
| 2025/04/30 | 320 | 323 | 315 | 319 | 84,500 |
| 2025/04/28 | 317 | 337 | 313 | 323 | 649,200 |
| 2025/04/25 | 311 | 320 | 308 | 317 | 127,700 |
| 2025/04/24 | 318 | 322 | 309 | 311 | 146,800 |
| 2025/04/23 | 321 | 325 | 313 | 315 | 195,200 |
| 2025/04/22 | 313 | 323 | 310 | 313 | 162,100 |
| 2025/04/21 | 335 | 335 | 320 | 320 | 168,400 |
| 2025/04/18 | 325 | 335 | 323 | 333 | 205,200 |
| 2025/04/17 | 311 | 329 | 310 | 326 | 268,900 |
| 2025/04/16 | 325 | 327 | 309 | 313 | 321,500 |
| 2025/04/15 | 325 | 334 | 323 | 328 | 229,300 |
| 2025/04/14 | 328 | 350 | 327 | 333 | 503,200 |
| 2025/04/11 | 303 | 329 | 292 | 326 | 503,800 |
| 2025/04/10 | 325 | 327 | 315 | 322 | 299,900 |
| 2025/04/09 | 301 | 307 | 291 | 301 | 500,500 |
| 2025/04/08 | 303 | 326 | 301 | 316 | 310,800 |
| 2025/04/07 | 300 | 305 | 281 | 287 | 954,100 |
| 2025/04/04 | 338 | 342 | 322 | 334 | 480,300 |
| 2025/04/03 | 335 | 359 | 335 | 348 | 421,100 |
| 2025/04/02 | 372 | 374 | 355 | 356 | 339,500 |
| 2025/04/01 | 383 | 392 | 373 | 373 | 197,100 |
| 2025/03/31 | 384 | 385 | 372 | 383 | 261,200 |
| 2025/03/28 | 386 | 392 | 385 | 390 | 110,200 |
| 2025/03/27 | 403 | 403 | 388 | 393 | 171,700 |
| 2025/03/26 | 402 | 403 | 393 | 402 | 217,700 |
| 2025/03/25 | 403 | 408 | 395 | 405 | 143,000 |
| 2025/03/24 | 405 | 412 | 398 | 400 | 245,800 |
| 2025/03/21 | 400 | 410 | 395 | 410 | 245,500 |
| 2025/03/19 | 393 | 409 | 386 | 397 | 233,700 |
| 2025/03/18 | 410 | 414 | 401 | 401 | 231,900 |
| 2025/03/17 | 403 | 421 | 401 | 409 | 308,200 |
| 2025/03/14 | 415 | 423 | 388 | 398 | 478,900 |
| 2025/03/13 | 395 | 410 | 382 | 407 | 423,800 |
| 2025/03/12 | 385 | 397 | 384 | 393 | 182,400 |
| 2025/03/11 | 393 | 393 | 376 | 387 | 278,600 |
| 2025/03/10 | 400 | 405 | 397 | 401 | 159,600 |
| 2025/03/07 | 400 | 409 | 396 | 407 | 247,200 |
| 2025/03/06 | 421 | 423 | 404 | 415 | 263,700 |
| 2025/03/05 | 421 | 428 | 404 | 419 | 450,700 |
| 2025/03/04 | 457 | 457 | 421 | 427 | 730,200 |
| 2025/03/03 | 466 | 473 | 463 | 467 | 107,300 |
| 2025/02/28 | 470 | 484 | 460 | 464 | 165,100 |
| 2025/02/27 | 475 | 483 | 474 | 475 | 74,500 |
| 2025/02/26 | 479 | 484 | 467 | 480 | 227,500 |
| 2025/02/25 | 488 | 489 | 480 | 482 | 159,200 |
| 2025/02/21 | 503 | 505 | 491 | 498 | 89,500 |
| 2025/02/20 | 497 | 506 | 492 | 501 | 100,700 |
| 2025/02/19 | 506 | 509 | 496 | 503 | 111,700 |
| 2025/02/18 | 522 | 528 | 510 | 515 | 129,600 |
| 2025/02/17 | 516 | 525 | 512 | 521 | 81,700 |
| 2025/02/14 | 521 | 530 | 507 | 516 | 300,400 |
| 2025/02/13 | 464 | 524 | 464 | 521 | 518,800 |
| 2025/02/12 | 467 | 475 | 457 | 462 | 188,300 |
| 2025/02/10 | 446 | 468 | 446 | 464 | 81,900 |
| 2025/02/07 | 446 | 454 | 444 | 445 | 126,100 |
| 2025/02/06 | 454 | 460 | 438 | 450 | 176,500 |
| 2025/02/05 | 460 | 460 | 449 | 454 | 174,200 |
| 2025/02/04 | 457 | 463 | 455 | 462 | 70,400 |
| 2025/02/03 | 463 | 465 | 454 | 454 | 275,900 |
| 2025/01/31 | 472 | 474 | 466 | 471 | 62,800 |
| 2025/01/30 | 475 | 480 | 471 | 472 | 64,300 |
| 2025/01/29 | 484 | 484 | 474 | 475 | 46,500 |
| 2025/01/28 | 473 | 483 | 472 | 481 | 47,100 |
| 2025/01/27 | 486 | 486 | 474 | 474 | 53,500 |
| 2025/01/24 | 473 | 487 | 473 | 479 | 81,700 |
| 2025/01/23 | 483 | 486 | 471 | 473 | 100,600 |
| 2025/01/22 | 480 | 490 | 472 | 483 | 82,600 |
| 2025/01/21 | 482 | 486 | 474 | 476 | 87,600 |
| 2025/01/20 | 491 | 494 | 481 | 482 | 111,000 |
| 2025/01/17 | 501 | 503 | 483 | 488 | 255,100 |
| 2025/01/16 | 501 | 509 | 500 | 506 | 103,900 |
| 2025/01/15 | 510 | 520 | 496 | 499 | 132,000 |
| 2025/01/14 | 497 | 510 | 495 | 509 | 93,800 |
| 2025/01/10 | 501 | 504 | 496 | 501 | 145,600 |
| 2025/01/09 | 508 | 513 | 500 | 503 | 160,800 |
| 2025/01/08 | 522 | 522 | 508 | 509 | 163,700 |
| 2025/01/07 | 522 | 531 | 520 | 523 | 128,200 |
| 2025/01/06 | 528 | 534 | 518 | 519 | 193,600 |
| 2024/12/30 | 550 | 552 | 534 | 537 | 180,000 |
| 2024/12/27 | 540 | 565 | 539 | 554 | 319,200 |
| 2024/12/26 | 546 | 553 | 530 | 537 | 389,300 |
| 2024/12/25 | 519 | 551 | 514 | 547 | 347,300 |
| 2024/12/24 | 536 | 537 | 512 | 512 | 261,900 |
| 2024/12/23 | 547 | 547 | 528 | 536 | 135,900 |
| 2024/12/20 | 553 | 557 | 541 | 547 | 172,000 |
| 2024/12/19 | 550 | 561 | 542 | 557 | 229,600 |
| 2024/12/18 | 545 | 562 | 541 | 554 | 307,900 |
| 2024/12/17 | 527 | 554 | 520 | 546 | 335,900 |
| 2024/12/16 | 540 | 540 | 520 | 529 | 199,400 |
| 2024/12/13 | 555 | 556 | 534 | 540 | 210,000 |
| 2024/12/12 | 542 | 554 | 537 | 546 | 416,600 |
| 2024/12/11 | 533 | 543 | 523 | 536 | 227,600 |
| 2024/12/10 | 530 | 534 | 517 | 534 | 168,400 |
| 2024/12/09 | 512 | 542 | 505 | 529 | 462,800 |
| 2024/12/06 | 493 | 516 | 493 | 510 | 314,700 |
| 2024/12/05 | 530 | 532 | 488 | 493 | 1,126,400 |
| 2024/12/04 | 521 | 550 | 509 | 543 | 1,213,300 |
| 2024/12/03 | 511 | 529 | 509 | 525 | 170,500 |
| 2024/12/02 | 502 | 520 | 490 | 513 | 209,500 |
| 2024/11/29 | 496 | 504 | 483 | 501 | 268,400 |
| 2024/11/28 | 514 | 524 | 487 | 495 | 298,800 |
| 2024/11/27 | 511 | 520 | 503 | 516 | 132,400 |
| 2024/11/26 | 515 | 515 | 504 | 513 | 78,300 |
| 2024/11/25 | 494 | 518 | 494 | 515 | 192,900 |
| 2024/11/22 | 499 | 499 | 486 | 494 | 100,700 |
| 2024/11/21 | 498 | 500 | 492 | 496 | 68,700 |
| 2024/11/20 | 503 | 510 | 495 | 495 | 91,900 |
| 2024/11/19 | 488 | 505 | 488 | 505 | 122,900 |
| 2024/11/18 | 478 | 490 | 476 | 483 | 76,300 |
| 2024/11/15 | 488 | 488 | 475 | 480 | 80,800 |
| 2024/11/14 | 473 | 490 | 458 | 478 | 342,400 |
| 2024/11/13 | 497 | 501 | 469 | 472 | 267,500 |
| 2024/11/12 | 496 | 508 | 495 | 500 | 102,400 |
| 2024/11/11 | 500 | 508 | 495 | 498 | 54,100 |
| 2024/11/08 | 501 | 507 | 496 | 503 | 117,100 |
| 2024/11/07 | 508 | 511 | 499 | 502 | 85,600 |
| 2024/11/06 | 491 | 503 | 490 | 502 | 94,200 |
| 2024/11/05 | 497 | 497 | 489 | 492 | 32,500 |
| 2024/11/01 | 498 | 500 | 489 | 490 | 72,800 |
| 2024/10/31 | 495 | 503 | 493 | 499 | 65,400 |
| 2024/10/30 | 505 | 505 | 493 | 493 | 117,500 |
| 2024/10/29 | 495 | 510 | 492 | 505 | 115,900 |
| 2024/10/28 | 459 | 500 | 459 | 500 | 244,600 |
| 2024/10/25 | 478 | 478 | 455 | 461 | 245,800 |
| 2024/10/24 | 474 | 480 | 464 | 471 | 260,100 |
| 2024/10/23 | 495 | 500 | 478 | 482 | 287,800 |
| 2024/10/22 | 511 | 512 | 494 | 495 | 249,100 |
| 2024/10/21 | 513 | 520 | 501 | 509 | 106,300 |
| 2024/10/18 | 535 | 539 | 512 | 513 | 117,800 |
| 2024/10/17 | 525 | 543 | 516 | 540 | 153,900 |
| 2024/10/16 | 525 | 528 | 517 | 524 | 46,800 |
| 2024/10/15 | 535 | 535 | 517 | 528 | 79,200 |
| 2024/10/11 | 533 | 539 | 528 | 530 | 90,900 |
| 2024/10/10 | 524 | 532 | 522 | 531 | 97,200 |
| 2024/10/09 | 518 | 526 | 504 | 521 | 213,000 |
| 2024/10/08 | 521 | 526 | 499 | 514 | 479,100 |
| 2024/10/07 | 545 | 545 | 523 | 527 | 248,200 |
| 2024/10/04 | 538 | 552 | 537 | 541 | 168,600 |
| 2024/10/03 | 553 | 555 | 541 | 542 | 160,900 |
| 2024/10/02 | 561 | 567 | 541 | 543 | 314,700 |
| 2024/10/01 | 531 | 579 | 525 | 569 | 600,800 |
| 2024/09/30 | 528 | 544 | 521 | 534 | 329,100 |
| 2024/09/27 | 506 | 538 | 506 | 538 | 334,600 |
| 2024/09/26 | 513 | 515 | 502 | 509 | 158,500 |
| 2024/09/25 | 530 | 539 | 509 | 510 | 379,400 |
| 2024/09/24 | 550 | 562 | 534 | 537 | 794,500 |
| 2024/09/20 | 549 | 549 | 531 | 532 | 242,200 |
| 2024/09/19 | 534 | 550 | 526 | 542 | 352,400 |
| 2024/09/18 | 522 | 552 | 515 | 529 | 578,600 |
| 2024/09/17 | 511 | 516 | 491 | 512 | 293,100 |
| 2024/09/13 | 523 | 533 | 514 | 514 | 220,600 |
| 2024/09/12 | 500 | 529 | 500 | 521 | 469,200 |
| 2024/09/11 | 513 | 515 | 475 | 479 | 584,800 |
| 2024/09/10 | 515 | 525 | 510 | 512 | 204,700 |
| 2024/09/09 | 473 | 522 | 471 | 514 | 417,700 |
| 2024/09/06 | 508 | 510 | 490 | 497 | 345,500 |
| 2024/09/05 | 503 | 526 | 499 | 504 | 465,900 |
| 2024/09/04 | 503 | 538 | 498 | 510 | 1,205,900 |
| 2024/09/03 | 582 | 602 | 510 | 513 | 6,432,800 |
| 2024/09/02 | 524 | 524 | 492 | 502 | 251,500 |
| 2024/08/30 | 523 | 527 | 513 | 524 | 239,100 |
| 2024/08/29 | 555 | 558 | 500 | 518 | 842,000 |
| 2024/08/28 | 532 | 556 | 521 | 556 | 582,300 |
| 2024/08/27 | 530 | 552 | 523 | 536 | 588,700 |
| 2024/08/26 | 530 | 542 | 500 | 524 | 937,500 |
| 2024/08/23 | 496 | 532 | 490 | 530 | 1,134,800 |
| 2024/08/22 | 485 | 513 | 478 | 495 | 546,000 |
| 2024/08/21 | 459 | 494 | 456 | 482 | 798,800 |
| 2024/08/20 | 436 | 449 | 433 | 443 | 163,300 |
| 2024/08/19 | 423 | 440 | 418 | 431 | 221,400 |