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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 402 | 426 | 400 | 417 | 411,400 |
| 2024/08/15 | 406 | 408 | 398 | 399 | 132,600 |
| 2024/08/14 | 405 | 412 | 400 | 406 | 142,500 |
| 2024/08/13 | 391 | 396 | 385 | 394 | 131,600 |
| 2024/08/09 | 405 | 406 | 383 | 392 | 236,500 |
| 2024/08/08 | 397 | 414 | 380 | 403 | 255,500 |
| 2024/08/07 | 360 | 405 | 359 | 398 | 282,900 |
| 2024/08/06 | 348 | 375 | 348 | 360 | 430,900 |
| 2024/08/05 | 368 | 382 | 327 | 327 | 750,600 |
| 2024/08/02 | 420 | 427 | 395 | 407 | 652,300 |
| 2024/08/01 | 451 | 451 | 415 | 442 | 636,500 |
| 2024/07/31 | 460 | 465 | 448 | 451 | 223,400 |
| 2024/07/30 | 435 | 465 | 435 | 461 | 406,800 |
| 2024/07/29 | 424 | 438 | 423 | 434 | 213,300 |
| 2024/07/26 | 416 | 427 | 414 | 419 | 207,700 |
| 2024/07/25 | 435 | 442 | 414 | 415 | 409,200 |
| 2024/07/24 | 439 | 451 | 432 | 443 | 489,900 |
| 2024/07/23 | 424 | 443 | 424 | 433 | 261,100 |
| 2024/07/22 | 414 | 425 | 408 | 421 | 312,900 |
| 2024/07/19 | 419 | 426 | 404 | 421 | 512,600 |
| 2024/07/18 | 432 | 443 | 427 | 430 | 322,600 |
| 2024/07/17 | 431 | 445 | 431 | 436 | 331,800 |
| 2024/07/16 | 428 | 439 | 423 | 434 | 382,400 |
| 2024/07/12 | 424 | 436 | 422 | 430 | 288,700 |
| 2024/07/11 | 425 | 430 | 414 | 425 | 304,500 |
| 2024/07/10 | 415 | 424 | 400 | 424 | 450,900 |
| 2024/07/09 | 440 | 440 | 410 | 415 | 1,142,900 |
| 2024/07/08 | 414 | 446 | 408 | 444 | 1,109,500 |
| 2024/07/05 | 370 | 412 | 369 | 410 | 836,400 |
| 2024/07/04 | 366 | 376 | 363 | 374 | 203,500 |
| 2024/07/03 | 378 | 379 | 363 | 365 | 297,700 |
| 2024/07/02 | 386 | 386 | 375 | 380 | 267,500 |
| 2024/07/01 | 391 | 400 | 384 | 385 | 447,700 |
| 2024/06/28 | 390 | 391 | 381 | 389 | 149,100 |
| 2024/06/27 | 371 | 391 | 366 | 390 | 293,500 |
| 2024/06/26 | 387 | 390 | 372 | 374 | 293,100 |
| 2024/06/25 | 392 | 394 | 384 | 390 | 218,400 |
| 2024/06/24 | 371 | 389 | 371 | 387 | 204,100 |
| 2024/06/21 | 372 | 375 | 367 | 370 | 171,500 |
| 2024/06/20 | 374 | 382 | 358 | 368 | 463,600 |
| 2024/06/19 | 377 | 384 | 374 | 377 | 157,500 |
| 2024/06/18 | 395 | 395 | 373 | 377 | 396,800 |
| 2024/06/17 | 395 | 402 | 386 | 395 | 307,200 |
| 2024/06/14 | 375 | 402 | 372 | 400 | 343,100 |
| 2024/06/13 | 393 | 397 | 381 | 382 | 330,100 |
| 2024/06/12 | 374 | 394 | 373 | 391 | 536,700 |
| 2024/06/11 | 367 | 383 | 360 | 374 | 313,000 |
| 2024/06/10 | 355 | 370 | 355 | 362 | 170,300 |
| 2024/06/07 | 343 | 370 | 342 | 357 | 462,800 |
| 2024/06/06 | 380 | 380 | 343 | 348 | 764,700 |
| 2024/06/05 | 399 | 425 | 378 | 386 | 2,736,200 |
| 2024/06/04 | 333 | 355 | 330 | 351 | 378,200 |
| 2024/06/03 | 328 | 336 | 324 | 334 | 224,200 |
| 2024/05/31 | 365 | 386 | 333 | 335 | 509,300 |
| 2024/05/30 | 351 | 368 | 351 | 365 | 74,100 |
| 2024/05/29 | 367 | 369 | 355 | 355 | 102,900 |
| 2024/05/28 | 372 | 378 | 361 | 367 | 184,200 |
| 2024/05/27 | 376 | 376 | 351 | 362 | 310,600 |
| 2024/05/24 | 386 | 389 | 379 | 379 | 233,500 |
| 2024/05/23 | 413 | 414 | 399 | 402 | 258,100 |
| 2024/05/22 | 400 | 405 | 383 | 397 | 492,500 |
| 2024/05/21 | 416 | 484 | 414 | 423 | 1,562,600 |
| 2024/05/20 | 380 | 410 | 378 | 405 | 478,600 |
| 2024/05/17 | 350 | 381 | 341 | 380 | 320,500 |
| 2024/05/16 | 345 | 351 | 342 | 350 | 115,900 |
| 2024/05/15 | 338 | 346 | 335 | 344 | 95,300 |
| 2024/05/14 | 336 | 342 | 330 | 341 | 66,200 |
| 2024/05/13 | 358 | 358 | 331 | 338 | 327,500 |
| 2024/05/10 | 302 | 326 | 302 | 326 | 198,400 |
| 2024/05/09 | 302 | 304 | 301 | 302 | 23,600 |
| 2024/05/08 | 301 | 307 | 300 | 305 | 37,300 |
| 2024/05/07 | 302 | 305 | 299 | 301 | 42,100 |
| 2024/05/02 | 298 | 303 | 298 | 302 | 27,300 |
| 2024/05/01 | 299 | 302 | 297 | 298 | 28,600 |
| 2024/04/30 | 295 | 302 | 290 | 299 | 88,400 |
| 2024/04/26 | 290 | 296 | 286 | 292 | 43,700 |
| 2024/04/25 | 298 | 298 | 290 | 290 | 71,200 |
| 2024/04/24 | 285 | 295 | 284 | 294 | 84,200 |
| 2024/04/23 | 275 | 282 | 275 | 280 | 41,900 |
| 2024/04/22 | 265 | 282 | 265 | 277 | 93,600 |
| 2024/04/19 | 272 | 275 | 260 | 265 | 122,800 |
| 2024/04/18 | 265 | 270 | 265 | 267 | 16,800 |
| 2024/04/17 | 271 | 275 | 262 | 267 | 93,000 |
| 2024/04/16 | 278 | 281 | 270 | 271 | 49,200 |
| 2024/04/15 | 283 | 283 | 277 | 280 | 27,900 |
| 2024/04/12 | 280 | 289 | 277 | 286 | 68,100 |
| 2024/04/11 | 271 | 280 | 270 | 280 | 39,400 |
| 2024/04/10 | 277 | 279 | 272 | 272 | 27,300 |
| 2024/04/09 | 272 | 283 | 272 | 279 | 46,800 |
| 2024/04/08 | 275 | 275 | 271 | 272 | 30,900 |
| 2024/04/05 | 274 | 276 | 267 | 275 | 42,300 |
| 2024/04/04 | 276 | 278 | 270 | 274 | 131,700 |
| 2024/04/03 | 268 | 311 | 268 | 276 | 1,305,000 |
| 2024/04/02 | 279 | 280 | 267 | 268 | 149,000 |
| 2024/04/01 | 290 | 291 | 280 | 282 | 87,400 |
| 2024/03/29 | 283 | 294 | 283 | 291 | 52,900 |
| 2024/03/28 | 292 | 294 | 286 | 287 | 70,700 |
| 2024/03/27 | 304 | 307 | 293 | 294 | 92,700 |
| 2024/03/26 | 308 | 309 | 304 | 304 | 40,000 |
| 2024/03/25 | 315 | 318 | 308 | 311 | 105,200 |
| 2024/03/22 | 298 | 314 | 297 | 314 | 204,100 |
| 2024/03/21 | 299 | 300 | 295 | 299 | 91,100 |
| 2024/03/19 | 299 | 301 | 296 | 299 | 73,700 |
| 2024/03/18 | 298 | 304 | 297 | 301 | 52,600 |
| 2024/03/15 | 300 | 309 | 299 | 299 | 105,300 |
| 2024/03/14 | 297 | 303 | 293 | 302 | 64,000 |
| 2024/03/13 | 300 | 303 | 293 | 295 | 50,500 |
| 2024/03/12 | 300 | 304 | 295 | 301 | 60,900 |
| 2024/03/11 | 296 | 302 | 291 | 299 | 94,200 |
| 2024/03/08 | 297 | 306 | 295 | 297 | 115,000 |
| 2024/03/07 | 299 | 320 | 294 | 301 | 351,300 |
| 2024/03/06 | 290 | 302 | 290 | 301 | 113,800 |
| 2024/03/05 | 298 | 298 | 285 | 295 | 115,200 |
| 2024/03/04 | 301 | 302 | 293 | 298 | 190,800 |
| 2024/03/01 | 308 | 310 | 291 | 294 | 316,600 |
| 2024/02/29 | 282 | 312 | 280 | 310 | 561,800 |
| 2024/02/28 | 288 | 290 | 280 | 282 | 234,100 |
| 2024/02/27 | 268 | 310 | 267 | 289 | 1,015,100 |
| 2024/02/26 | 255 | 284 | 251 | 269 | 1,925,900 |
| 2024/02/22 | 248 | 250 | 241 | 244 | 50,300 |
| 2024/02/21 | 256 | 256 | 242 | 246 | 83,500 |
| 2024/02/20 | 254 | 257 | 251 | 255 | 49,400 |
| 2024/02/19 | 241 | 254 | 241 | 254 | 97,800 |
| 2024/02/16 | 234 | 246 | 234 | 243 | 147,900 |
| 2024/02/15 | 247 | 247 | 229 | 234 | 295,900 |
| 2024/02/14 | 250 | 252 | 240 | 246 | 178,800 |
| 2024/02/13 | 255 | 255 | 248 | 249 | 144,200 |
| 2024/02/09 | 252 | 255 | 251 | 253 | 56,400 |
| 2024/02/08 | 255 | 257 | 251 | 253 | 86,400 |
| 2024/02/07 | 257 | 258 | 254 | 255 | 78,200 |
| 2024/02/06 | 256 | 257 | 254 | 255 | 43,300 |
| 2024/02/05 | 259 | 259 | 253 | 257 | 113,000 |
| 2024/02/02 | 261 | 262 | 258 | 259 | 90,100 |
| 2024/02/01 | 264 | 264 | 259 | 260 | 159,900 |
| 2024/01/31 | 267 | 267 | 263 | 264 | 58,000 |
| 2024/01/30 | 266 | 269 | 265 | 266 | 63,700 |
| 2024/01/29 | 269 | 269 | 265 | 265 | 38,800 |
| 2024/01/26 | 268 | 275 | 266 | 266 | 93,500 |
| 2024/01/25 | 270 | 270 | 266 | 270 | 35,600 |
| 2024/01/24 | 268 | 270 | 265 | 269 | 62,300 |
| 2024/01/23 | 271 | 276 | 269 | 269 | 40,300 |
| 2024/01/22 | 268 | 273 | 268 | 271 | 63,900 |
| 2024/01/19 | 268 | 272 | 268 | 268 | 46,600 |
| 2024/01/18 | 265 | 269 | 264 | 267 | 84,500 |
| 2024/01/17 | 275 | 276 | 267 | 267 | 135,400 |
| 2024/01/16 | 276 | 280 | 275 | 275 | 40,400 |
| 2024/01/15 | 280 | 281 | 276 | 277 | 76,400 |
| 2024/01/12 | 283 | 284 | 278 | 280 | 102,100 |
| 2024/01/11 | 287 | 287 | 280 | 283 | 73,000 |
| 2024/01/10 | 286 | 288 | 285 | 287 | 32,200 |
| 2024/01/09 | 283 | 288 | 281 | 288 | 78,600 |
| 2024/01/05 | 287 | 289 | 283 | 283 | 73,200 |
| 2024/01/04 | 280 | 287 | 276 | 287 | 125,400 |