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
2022/12/30 412 416 400 400 398,900
2022/12/29 402 417 401 415 113,600
2022/12/28 401 414 397 408 233,900
2022/12/27 398 409 397 405 197,700
2022/12/26 410 420 400 400 227,200
2022/12/23 403 414 400 412 242,900
2022/12/22 402 422 390 408 430,100
2022/12/21 388 402 377 394 318,300
2022/12/20 408 408 372 380 760,200
2022/12/19 406 416 402 407 552,600
2022/12/16 464 469 414 414 2,707,700
2022/12/15 502 502 502 502 64,500
2022/12/14 585 624 573 602 815,400
2022/12/13 590 601 568 585 729,300
2022/12/12 555 591 553 582 942,800
2022/12/09 525 572 511 561 1,748,200
2022/12/08 510 522 499 501 182,400
2022/12/07 500 517 498 510 287,400
2022/12/06 525 525 503 503 308,500
2022/12/05 560 560 526 535 313,400
2022/12/02 537 553 532 550 330,300
2022/12/01 513 537 510 532 302,000
2022/11/30 514 519 502 510 144,400
2022/11/29 498 520 484 516 299,900
2022/11/28 512 522 500 501 368,200
2022/11/25 546 574 517 521 723,500
2022/11/24 566 568 529 547 690,900
2022/11/22 527 551 518 549 666,900
2022/11/21 503 523 499 517 453,800
2022/11/18 486 510 473 498 614,300
2022/11/17 456 503 456 477 641,500
2022/11/16 462 470 456 462 331,400
2022/11/15 441 462 436 462 324,300
2022/11/14 444 452 439 444 312,200
2022/11/11 418 444 418 436 530,900
2022/11/10 405 435 405 413 830,200
2022/11/09 396 400 391 393 98,500
2022/11/08 398 404 396 397 118,200
2022/11/07 400 400 390 390 92,400
2022/11/04 399 402 395 395 89,000
2022/11/02 402 412 398 406 131,400
2022/11/01 421 421 405 405 150,600
2022/10/31 410 421 404 421 204,500
2022/10/28 392 410 389 408 225,600
2022/10/27 387 395 383 393 125,100
2022/10/26 385 389 382 388 111,200
2022/10/25 379 388 369 382 158,000
2022/10/24 385 385 375 375 99,100
2022/10/21 380 389 375 387 137,100
2022/10/20 376 385 371 380 91,400
2022/10/19 384 384 373 379 152,300
2022/10/18 372 394 367 376 552,900
2022/10/17 358 375 355 367 273,600
2022/10/14 351 363 348 359 174,000
2022/10/13 350 352 345 345 87,100
2022/10/12 356 356 348 350 132,800
2022/10/11 359 361 356 356 72,200
2022/10/07 355 365 355 364 76,500
2022/10/06 356 366 356 362 86,100
2022/10/05 368 370 357 362 97,300
2022/10/04 360 366 356 360 116,100
2022/10/03 353 360 343 356 108,900
2022/09/30 354 362 352 354 124,200
2022/09/29 359 367 357 362 142,500
2022/09/28 360 365 349 351 160,200
2022/09/27 360 368 360 365 76,600
2022/09/26 377 377 360 362 210,000
2022/09/22 352 375 352 372 251,800
2022/09/21 373 374 355 364 245,900
2022/09/20 387 388 373 377 235,500
2022/09/16 393 397 383 386 231,700
2022/09/15 403 410 398 398 157,700
2022/09/14 408 413 402 407 187,700
2022/09/13 420 428 409 420 387,100
2022/09/12 462 463 414 421 1,172,800
2022/09/09 388 402 387 396 119,000
2022/09/08 380 392 380 389 73,400
2022/09/07 391 391 376 378 80,700
2022/09/06 386 399 385 385 98,500
2022/09/05 376 389 369 384 89,300
2022/09/02 393 397 378 379 232,800
2022/09/01 395 402 393 393 102,000
2022/08/31 395 400 392 400 103,600
2022/08/30 404 404 395 400 170,500
2022/08/29 401 403 396 401 204,000
2022/08/26 409 415 403 414 95,700
2022/08/25 409 414 404 406 97,500
2022/08/24 402 408 400 406 82,700
2022/08/23 403 408 400 404 98,500
2022/08/22 405 408 400 408 111,000
2022/08/19 413 415 409 409 88,800
2022/08/18 415 416 408 415 112,900
2022/08/17 421 425 415 415 140,100
2022/08/16 421 424 413 419 149,000
2022/08/15 409 421 406 416 228,600
2022/08/12 402 418 402 411 248,900
2022/08/10 405 405 395 398 146,400
2022/08/09 414 415 402 407 118,800
2022/08/08 405 411 398 411 237,900
2022/08/05 408 413 404 411 146,400
2022/08/04 424 424 406 409 252,300
2022/08/03 429 432 419 424 243,500
2022/08/02 442 445 429 430 283,700
2022/08/01 431 449 428 445 226,000
2022/07/29 434 440 433 434 142,400
2022/07/28 439 441 429 430 166,300
2022/07/27 436 441 429 433 77,200
2022/07/26 447 447 431 436 235,600
2022/07/25 455 462 446 450 330,600
2022/07/22 449 464 446 453 515,300
2022/07/21 432 448 432 445 324,900
2022/07/20 429 433 423 428 160,600
2022/07/19 415 430 411 426 203,800
2022/07/15 417 426 410 417 249,400
2022/07/14 434 434 405 416 420,300
2022/07/13 447 447 430 434 353,600
2022/07/12 444 452 438 441 347,100
2022/07/11 445 454 441 446 335,700
2022/07/08 408 450 406 444 1,099,800
2022/07/07 415 417 405 407 187,400
2022/07/06 398 415 398 410 268,400
2022/07/05 395 408 394 404 181,400
2022/07/04 396 408 388 396 213,700
2022/07/01 416 416 395 399 260,300
2022/06/30 403 421 403 416 334,300
2022/06/29 413 418 399 406 429,100
2022/06/28 412 430 405 412 641,300
2022/06/27 469 469 408 415 1,896,100
2022/06/24 381 459 381 453 4,569,500
2022/06/23 369 386 369 380 300,700
2022/06/22 371 389 351 377 722,100
2022/06/21 340 373 339 370 487,800
2022/06/20 325 337 311 336 551,100
2022/06/17 355 362 320 325 1,428,000
2022/06/16 410 438 360 364 6,201,100
2022/06/15 366 374 357 362 183,100
2022/06/14 385 386 361 365 516,000
2022/06/13 396 404 391 394 231,400
2022/06/10 406 420 397 408 283,300
2022/06/09 389 409 387 406 292,100
2022/06/08 380 391 373 389 263,200
2022/06/07 373 380 370 373 146,100
2022/06/06 380 390 375 376 257,200
2022/06/03 375 386 373 382 362,600
2022/06/02 373 375 366 373 182,800
2022/06/01 374 380 368 373 213,800
2022/05/31 380 388 370 376 371,600
2022/05/30 372 383 352 380 987,900
2022/05/27 385 399 372 376 1,374,800
2022/05/26 434 445 434 438 151,300
2022/05/25 434 450 423 434 275,700
2022/05/24 451 454 440 440 177,400
2022/05/23 452 459 447 453 179,800
2022/05/20 437 459 432 448 281,200
2022/05/19 423 435 423 432 378,600
2022/05/18 457 460 438 439 475,700
2022/05/17 483 483 454 457 410,200
2022/05/16 495 515 485 488 213,500
2022/05/13 467 502 467 495 251,800
2022/05/12 474 483 453 470 564,700
2022/05/11 476 492 466 486 391,700
2022/05/10 468 495 466 489 367,400
2022/05/09 498 498 467 476 506,900
2022/05/06 505 506 495 503 259,000
2022/05/02 512 523 503 503 380,200
2022/04/28 527 528 514 520 254,100
2022/04/27 520 528 511 527 221,100
2022/04/26 521 537 515 535 221,100
2022/04/25 502 524 498 521 377,800
2022/04/22 540 542 518 522 460,100
2022/04/21 535 551 532 549 342,800
2022/04/20 547 552 527 535 467,000
2022/04/19 555 556 540 545 301,700
2022/04/18 568 568 540 551 533,400
2022/04/15 575 576 567 570 158,800
2022/04/14 586 586 571 581 201,200
2022/04/13 558 579 557 577 291,500
2022/04/12 564 570 550 567 351,200
2022/04/11 588 588 566 570 385,600
2022/04/08 611 611 582 588 550,500
2022/04/07 597 665 585 611 1,404,200
2022/04/06 607 617 595 603 370,000
2022/04/05 598 623 595 615 382,600
2022/04/04 600 604 589 592 180,700
2022/04/01 603 603 589 598 188,900
2022/03/31 596 607 595 603 252,500
2022/03/30 587 607 581 603 327,600
2022/03/29 581 591 577 581 206,500
2022/03/28 601 601 576 580 389,200
2022/03/25 610 610 596 601 265,300
2022/03/24 611 623 602 603 299,100
2022/03/23 611 640 610 617 607,000
2022/03/22 612 617 599 602 258,800
2022/03/18 614 621 596 609 500,900
2022/03/17 624 643 617 621 481,400
2022/03/16 609 627 598 614 412,900
2022/03/15 629 635 597 599 475,100
2022/03/14 690 702 641 641 570,300
2022/03/11 674 710 665 687 627,000
2022/03/10 681 691 658 672 408,500
2022/03/09 669 669 638 645 268,200
2022/03/08 672 705 646 652 572,300
2022/03/07 640 682 638 671 604,600
2022/03/04 660 677 637 665 427,600
2022/03/03 680 689 656 665 362,700
2022/03/02 660 676 635 665 440,800
2022/03/01 628 675 628 670 595,000
2022/02/28 609 619 595 619 360,800
2022/02/25 555 591 554 590 582,200
2022/02/24 560 583 540 550 658,800
2022/02/22 610 663 561 573 1,735,100
2022/02/21 591 686 577 620 2,001,600
2022/02/18 573 601 562 591 410,400
2022/02/17 616 616 570 578 448,500
2022/02/16 595 613 590 607 447,900
2022/02/15 621 621 575 576 497,100
2022/02/14 596 630 592 616 639,100
2022/02/10 649 654 615 615 523,800
2022/02/09 630 648 622 647 250,600
2022/02/08 629 651 623 626 318,600
2022/02/07 655 662 625 629 465,900
2022/02/04 660 679 644 661 442,600
2022/02/03 686 710 666 669 710,900
2022/02/02 665 707 653 693 776,100
2022/02/01 665 688 656 663 748,600
2022/01/31 638 673 630 663 618,600
2022/01/28 659 669 621 638 857,000
2022/01/27 683 686 615 621 1,129,600
2022/01/26 666 690 652 678 859,300
2022/01/25 707 710 638 665 1,627,400
2022/01/24 728 742 690 739 1,374,700
2022/01/21 787 794 750 755 1,134,900
2022/01/20 825 840 772 808 1,367,900
2022/01/19 917 918 805 830 1,942,200
2022/01/18 883 906 834 906 1,879,900
2022/01/17 940 1,005 898 911 2,705,700
2022/01/14 910 935 886 925 1,316,500
2022/01/13 931 960 884 913 2,140,600
2022/01/12 854 947 843 913 3,412,800
2022/01/11 754 848 733 831 1,757,900
2022/01/07 830 846 730 760 2,694,700
2022/01/06 775 857 767 802 5,857,000
2022/01/05 1,015 1,019 747 772 6,922,000
2022/01/04 958 1,070 940 1,047 5,210,700

このページの先頭へ