ステムセル研究所(7096)の株価時系列情報
ステムセル研究所(7096)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,651 | 1,651 | 1,631 | 1,640 | 1,800 |
| 2024/07/25 | 1,630 | 1,659 | 1,616 | 1,647 | 7,000 |
| 2024/07/24 | 1,657 | 1,658 | 1,625 | 1,648 | 2,500 |
| 2024/07/23 | 1,616 | 1,667 | 1,616 | 1,624 | 4,100 |
| 2024/07/22 | 1,652 | 1,652 | 1,615 | 1,623 | 12,600 |
| 2024/07/19 | 1,775 | 1,775 | 1,630 | 1,668 | 19,800 |
| 2024/07/18 | 1,669 | 1,741 | 1,669 | 1,735 | 26,700 |
| 2024/07/17 | 1,640 | 1,680 | 1,616 | 1,679 | 19,400 |
| 2024/07/16 | 1,610 | 1,647 | 1,605 | 1,625 | 8,900 |
| 2024/07/12 | 1,603 | 1,643 | 1,603 | 1,605 | 14,500 |
| 2024/07/11 | 1,597 | 1,680 | 1,590 | 1,611 | 27,300 |
| 2024/07/10 | 1,602 | 1,602 | 1,582 | 1,590 | 14,300 |
| 2024/07/09 | 1,628 | 1,638 | 1,586 | 1,601 | 18,500 |
| 2024/07/08 | 1,639 | 1,650 | 1,611 | 1,611 | 13,400 |
| 2024/07/05 | 1,639 | 1,658 | 1,639 | 1,639 | 7,600 |
| 2024/07/04 | 1,655 | 1,664 | 1,650 | 1,650 | 4,700 |
| 2024/07/03 | 1,654 | 1,675 | 1,654 | 1,654 | 3,700 |
| 2024/07/02 | 1,652 | 1,665 | 1,652 | 1,664 | 2,400 |
| 2024/07/01 | 1,689 | 1,689 | 1,651 | 1,663 | 14,400 |
| 2024/06/28 | 1,673 | 1,705 | 1,671 | 1,689 | 4,200 |
| 2024/06/27 | 1,660 | 1,695 | 1,660 | 1,673 | 4,800 |
| 2024/06/26 | 1,678 | 1,679 | 1,656 | 1,656 | 8,200 |
| 2024/06/25 | 1,711 | 1,711 | 1,650 | 1,665 | 20,000 |
| 2024/06/24 | 1,660 | 1,663 | 1,645 | 1,645 | 2,500 |
| 2024/06/21 | 1,650 | 1,651 | 1,631 | 1,651 | 4,200 |
| 2024/06/20 | 1,623 | 1,651 | 1,615 | 1,627 | 10,500 |
| 2024/06/19 | 1,610 | 1,638 | 1,610 | 1,623 | 6,500 |
| 2024/06/18 | 1,621 | 1,649 | 1,610 | 1,610 | 1,600 |
| 2024/06/17 | 1,626 | 1,626 | 1,603 | 1,609 | 8,500 |
| 2024/06/14 | 1,606 | 1,661 | 1,606 | 1,625 | 9,100 |
| 2024/06/13 | 1,660 | 1,671 | 1,651 | 1,653 | 4,800 |
| 2024/06/12 | 1,676 | 1,676 | 1,655 | 1,672 | 4,500 |
| 2024/06/11 | 1,674 | 1,676 | 1,651 | 1,676 | 3,600 |
| 2024/06/10 | 1,636 | 1,677 | 1,624 | 1,668 | 13,800 |
| 2024/06/07 | 1,700 | 1,700 | 1,671 | 1,676 | 4,500 |
| 2024/06/06 | 1,703 | 1,709 | 1,694 | 1,696 | 2,100 |
| 2024/06/05 | 1,698 | 1,698 | 1,676 | 1,687 | 2,400 |
| 2024/06/04 | 1,674 | 1,683 | 1,668 | 1,679 | 7,500 |
| 2024/06/03 | 1,679 | 1,693 | 1,660 | 1,668 | 6,200 |
| 2024/05/31 | 1,634 | 1,677 | 1,620 | 1,667 | 11,900 |
| 2024/05/30 | 1,657 | 1,657 | 1,589 | 1,634 | 25,200 |
| 2024/05/29 | 1,652 | 1,671 | 1,624 | 1,649 | 21,000 |
| 2024/05/28 | 1,657 | 1,700 | 1,651 | 1,685 | 12,200 |
| 2024/05/27 | 1,693 | 1,693 | 1,629 | 1,638 | 18,400 |
| 2024/05/24 | 1,714 | 1,714 | 1,648 | 1,674 | 53,500 |
| 2024/05/23 | 1,770 | 1,770 | 1,730 | 1,740 | 20,700 |
| 2024/05/22 | 1,809 | 1,809 | 1,768 | 1,771 | 26,500 |
| 2024/05/21 | 1,810 | 1,826 | 1,790 | 1,790 | 10,500 |
| 2024/05/20 | 1,860 | 1,860 | 1,810 | 1,810 | 5,600 |
| 2024/05/17 | 1,866 | 1,889 | 1,817 | 1,821 | 13,800 |
| 2024/05/16 | 1,842 | 1,868 | 1,780 | 1,866 | 22,300 |
| 2024/05/15 | 1,943 | 1,970 | 1,830 | 1,830 | 78,800 |
| 2024/05/14 | 1,913 | 1,913 | 1,800 | 1,831 | 32,100 |
| 2024/05/13 | 1,920 | 1,930 | 1,855 | 1,928 | 17,100 |
| 2024/05/10 | 1,877 | 1,910 | 1,847 | 1,910 | 13,700 |
| 2024/05/09 | 1,854 | 1,879 | 1,854 | 1,874 | 6,000 |
| 2024/05/08 | 1,849 | 1,854 | 1,833 | 1,850 | 2,100 |
| 2024/05/07 | 1,894 | 1,894 | 1,820 | 1,854 | 16,300 |
| 2024/05/02 | 1,959 | 1,959 | 1,866 | 1,894 | 22,200 |
| 2024/05/01 | 1,859 | 1,926 | 1,859 | 1,919 | 15,800 |
| 2024/04/30 | 1,883 | 1,885 | 1,850 | 1,874 | 13,100 |
| 2024/04/26 | 1,890 | 1,890 | 1,806 | 1,843 | 5,800 |
| 2024/04/25 | 1,853 | 1,883 | 1,831 | 1,875 | 3,400 |
| 2024/04/24 | 1,853 | 1,868 | 1,838 | 1,838 | 2,700 |
| 2024/04/23 | 1,898 | 1,898 | 1,827 | 1,853 | 11,100 |
| 2024/04/22 | 1,847 | 1,875 | 1,847 | 1,875 | 3,200 |
| 2024/04/19 | 1,895 | 1,895 | 1,793 | 1,823 | 7,400 |
| 2024/04/18 | 1,786 | 1,883 | 1,786 | 1,875 | 16,100 |
| 2024/04/17 | 1,777 | 1,777 | 1,732 | 1,760 | 9,400 |
| 2024/04/16 | 1,787 | 1,795 | 1,780 | 1,788 | 4,800 |
| 2024/04/15 | 1,800 | 1,805 | 1,791 | 1,800 | 5,100 |
| 2024/04/12 | 1,821 | 1,836 | 1,795 | 1,805 | 10,200 |
| 2024/04/11 | 1,828 | 1,835 | 1,824 | 1,835 | 900 |
| 2024/04/10 | 1,820 | 1,831 | 1,810 | 1,828 | 9,700 |
| 2024/04/09 | 1,826 | 1,845 | 1,819 | 1,830 | 10,500 |
| 2024/04/08 | 1,851 | 1,852 | 1,820 | 1,820 | 4,400 |
| 2024/04/05 | 1,818 | 1,854 | 1,818 | 1,851 | 7,600 |
| 2024/04/04 | 1,871 | 1,871 | 1,822 | 1,865 | 4,600 |
| 2024/04/03 | 1,811 | 1,890 | 1,803 | 1,850 | 8,400 |
| 2024/04/02 | 1,880 | 1,892 | 1,838 | 1,840 | 10,300 |
| 2024/04/01 | 1,971 | 1,971 | 1,874 | 1,880 | 9,500 |
| 2024/03/29 | 1,993 | 2,000 | 1,959 | 1,980 | 7,400 |
| 2024/03/28 | 1,909 | 2,010 | 1,894 | 1,993 | 45,000 |
| 2024/03/27 | 1,866 | 1,901 | 1,866 | 1,898 | 8,000 |
| 2024/03/26 | 1,871 | 1,895 | 1,836 | 1,866 | 16,500 |
| 2024/03/25 | 1,885 | 1,920 | 1,876 | 1,880 | 17,800 |
| 2024/03/22 | 1,878 | 1,902 | 1,860 | 1,880 | 13,500 |
| 2024/03/21 | 1,860 | 1,895 | 1,832 | 1,844 | 30,900 |
| 2024/03/19 | 1,803 | 1,862 | 1,791 | 1,854 | 28,300 |
| 2024/03/18 | 1,780 | 1,799 | 1,728 | 1,773 | 22,600 |
| 2024/03/15 | 1,761 | 1,773 | 1,747 | 1,767 | 7,000 |
| 2024/03/14 | 1,762 | 1,780 | 1,740 | 1,780 | 15,700 |
| 2024/03/13 | 1,827 | 1,827 | 1,769 | 1,779 | 19,200 |
| 2024/03/12 | 1,777 | 1,815 | 1,742 | 1,815 | 8,100 |
| 2024/03/11 | 1,759 | 1,815 | 1,739 | 1,764 | 35,400 |
| 2024/03/08 | 1,814 | 1,818 | 1,772 | 1,772 | 38,800 |
| 2024/03/07 | 1,881 | 1,881 | 1,827 | 1,852 | 7,300 |
| 2024/03/06 | 1,816 | 1,899 | 1,791 | 1,861 | 41,700 |
| 2024/03/05 | 1,900 | 1,930 | 1,815 | 1,840 | 127,000 |
| 2024/03/04 | 2,004 | 2,004 | 1,886 | 1,913 | 63,400 |
| 2024/03/01 | 2,061 | 2,063 | 2,025 | 2,025 | 4,000 |
| 2024/02/29 | 2,030 | 2,076 | 2,022 | 2,028 | 8,500 |
| 2024/02/28 | 2,023 | 2,049 | 2,023 | 2,030 | 2,200 |
| 2024/02/27 | 2,075 | 2,075 | 2,022 | 2,023 | 10,200 |
| 2024/02/26 | 2,062 | 2,085 | 2,014 | 2,072 | 24,900 |
| 2024/02/22 | 2,091 | 2,099 | 2,003 | 2,023 | 20,800 |
| 2024/02/21 | 1,985 | 2,001 | 1,954 | 2,001 | 16,600 |
| 2024/02/20 | 2,024 | 2,024 | 1,975 | 1,998 | 15,900 |
| 2024/02/19 | 1,980 | 2,013 | 1,951 | 2,005 | 19,500 |
| 2024/02/16 | 1,901 | 1,980 | 1,901 | 1,979 | 18,600 |
| 2024/02/15 | 1,950 | 1,959 | 1,880 | 1,895 | 34,400 |
| 2024/02/14 | 2,002 | 2,002 | 1,916 | 1,959 | 50,200 |
| 2024/02/13 | 2,069 | 2,099 | 2,000 | 2,025 | 47,200 |
| 2024/02/09 | 2,125 | 2,137 | 2,041 | 2,060 | 22,100 |
| 2024/02/08 | 2,096 | 2,168 | 2,035 | 2,116 | 54,100 |
| 2024/02/07 | 2,089 | 2,146 | 2,069 | 2,146 | 29,600 |
| 2024/02/06 | 2,090 | 2,090 | 2,011 | 2,061 | 29,000 |
| 2024/02/05 | 2,151 | 2,151 | 2,064 | 2,100 | 37,300 |
| 2024/02/02 | 2,273 | 2,273 | 2,160 | 2,170 | 33,300 |
| 2024/02/01 | 2,357 | 2,357 | 2,251 | 2,251 | 22,200 |
| 2024/01/31 | 2,247 | 2,358 | 2,208 | 2,358 | 30,300 |
| 2024/01/30 | 2,199 | 2,250 | 2,130 | 2,230 | 16,700 |
| 2024/01/29 | 2,088 | 2,199 | 2,088 | 2,198 | 12,400 |
| 2024/01/26 | 2,046 | 2,087 | 2,025 | 2,087 | 6,400 |
| 2024/01/25 | 2,096 | 2,096 | 2,033 | 2,046 | 10,800 |
| 2024/01/24 | 2,033 | 2,077 | 2,015 | 2,046 | 5,300 |
| 2024/01/23 | 2,062 | 2,062 | 2,000 | 2,033 | 8,200 |
| 2024/01/22 | 2,073 | 2,073 | 2,055 | 2,062 | 3,700 |
| 2024/01/19 | 2,072 | 2,109 | 2,060 | 2,060 | 5,300 |
| 2024/01/18 | 2,097 | 2,097 | 2,071 | 2,072 | 1,200 |
| 2024/01/17 | 2,079 | 2,095 | 2,071 | 2,077 | 1,400 |
| 2024/01/16 | 2,090 | 2,097 | 2,070 | 2,090 | 6,400 |
| 2024/01/15 | 2,118 | 2,118 | 2,083 | 2,090 | 2,800 |
| 2024/01/12 | 2,083 | 2,120 | 2,077 | 2,080 | 5,300 |
| 2024/01/11 | 2,062 | 2,134 | 2,062 | 2,120 | 2,100 |
| 2024/01/10 | 2,137 | 2,137 | 2,054 | 2,069 | 9,900 |
| 2024/01/09 | 2,169 | 2,185 | 2,118 | 2,140 | 4,200 |
| 2024/01/05 | 2,222 | 2,223 | 2,126 | 2,149 | 5,600 |
| 2024/01/04 | 2,144 | 2,200 | 2,093 | 2,185 | 12,600 |
| 2023/12/29 | 2,098 | 2,144 | 2,098 | 2,144 | 4,700 |
| 2023/12/28 | 2,039 | 2,083 | 2,039 | 2,081 | 4,100 |
| 2023/12/27 | 2,015 | 2,069 | 2,013 | 2,038 | 10,900 |
| 2023/12/26 | 2,032 | 2,045 | 2,008 | 2,011 | 12,200 |
| 2023/12/25 | 2,030 | 2,060 | 2,030 | 2,030 | 4,800 |
| 2023/12/22 | 2,060 | 2,099 | 2,030 | 2,030 | 5,800 |
| 2023/12/21 | 2,099 | 2,099 | 2,051 | 2,051 | 1,800 |
| 2023/12/20 | 2,068 | 2,099 | 2,041 | 2,087 | 12,500 |
| 2023/12/19 | 2,070 | 2,070 | 2,020 | 2,068 | 13,000 |
| 2023/12/18 | 2,088 | 2,088 | 2,013 | 2,070 | 6,400 |
| 2023/12/15 | 2,011 | 2,088 | 2,011 | 2,088 | 2,100 |
| 2023/12/14 | 2,116 | 2,116 | 2,012 | 2,028 | 6,300 |
| 2023/12/13 | 2,129 | 2,151 | 2,050 | 2,066 | 7,100 |
| 2023/12/12 | 2,080 | 2,094 | 2,050 | 2,094 | 4,500 |
| 2023/12/11 | 2,129 | 2,129 | 2,080 | 2,080 | 2,200 |
| 2023/12/08 | 2,101 | 2,122 | 2,060 | 2,079 | 18,000 |
| 2023/12/07 | 2,200 | 2,216 | 2,100 | 2,114 | 13,600 |
| 2023/12/06 | 2,161 | 2,281 | 2,138 | 2,200 | 12,300 |
| 2023/12/05 | 2,220 | 2,220 | 2,158 | 2,171 | 7,300 |
| 2023/12/04 | 2,280 | 2,280 | 2,211 | 2,230 | 5,900 |
| 2023/12/01 | 2,409 | 2,411 | 2,280 | 2,281 | 9,800 |
| 2023/11/30 | 2,400 | 2,400 | 2,321 | 2,370 | 7,500 |
| 2023/11/29 | 2,350 | 2,357 | 2,287 | 2,357 | 21,800 |
| 2023/11/28 | 2,350 | 2,357 | 2,303 | 2,350 | 5,100 |
| 2023/11/27 | 2,346 | 2,405 | 2,302 | 2,337 | 11,300 |
| 2023/11/24 | 2,297 | 2,324 | 2,255 | 2,324 | 9,700 |
| 2023/11/22 | 2,264 | 2,264 | 2,211 | 2,250 | 4,400 |
| 2023/11/21 | 2,248 | 2,269 | 2,170 | 2,264 | 10,600 |
| 2023/11/20 | 2,219 | 2,277 | 2,219 | 2,248 | 9,000 |
| 2023/11/17 | 2,312 | 2,312 | 2,215 | 2,219 | 23,600 |
| 2023/11/16 | 2,281 | 2,338 | 2,279 | 2,337 | 7,800 |
| 2023/11/15 | 2,285 | 2,321 | 2,229 | 2,282 | 25,700 |
| 2023/11/14 | 2,192 | 2,201 | 2,096 | 2,136 | 13,600 |
| 2023/11/13 | 2,149 | 2,244 | 2,105 | 2,191 | 28,300 |
| 2023/11/10 | 2,122 | 2,122 | 2,006 | 2,049 | 24,300 |
| 2023/11/09 | 2,100 | 2,140 | 2,052 | 2,122 | 14,000 |
| 2023/11/08 | 2,230 | 2,230 | 2,130 | 2,186 | 8,000 |
| 2023/11/07 | 2,191 | 2,200 | 2,167 | 2,186 | 3,000 |
| 2023/11/06 | 2,237 | 2,295 | 2,164 | 2,199 | 17,700 |
| 2023/11/02 | 2,120 | 2,158 | 2,107 | 2,137 | 2,200 |
| 2023/11/01 | 2,155 | 2,157 | 2,107 | 2,111 | 1,900 |
| 2023/10/31 | 2,138 | 2,179 | 2,106 | 2,179 | 2,200 |
| 2023/10/30 | 2,170 | 2,176 | 2,108 | 2,151 | 3,000 |
| 2023/10/27 | 2,173 | 2,179 | 2,111 | 2,170 | 6,600 |
| 2023/10/26 | 2,217 | 2,217 | 2,090 | 2,090 | 6,700 |
| 2023/10/25 | 2,194 | 2,219 | 2,145 | 2,195 | 4,700 |
| 2023/10/24 | 2,109 | 2,177 | 2,036 | 2,144 | 9,200 |
| 2023/10/23 | 2,184 | 2,184 | 2,011 | 2,059 | 9,000 |
| 2023/10/20 | 2,077 | 2,175 | 2,040 | 2,134 | 10,500 |
| 2023/10/19 | 2,144 | 2,154 | 2,059 | 2,077 | 14,500 |
| 2023/10/18 | 2,182 | 2,224 | 2,142 | 2,144 | 10,600 |
| 2023/10/17 | 2,199 | 2,230 | 2,176 | 2,185 | 25,200 |
| 2023/10/16 | 2,275 | 2,275 | 2,160 | 2,161 | 12,300 |
| 2023/10/13 | 2,393 | 2,393 | 2,275 | 2,296 | 9,700 |
| 2023/10/12 | 2,415 | 2,415 | 2,373 | 2,393 | 5,000 |
| 2023/10/11 | 2,440 | 2,440 | 2,387 | 2,408 | 14,200 |
| 2023/10/10 | 2,405 | 2,438 | 2,371 | 2,399 | 11,000 |
| 2023/10/06 | 2,430 | 2,434 | 2,371 | 2,407 | 7,600 |
| 2023/10/05 | 2,361 | 2,405 | 2,353 | 2,380 | 12,500 |
| 2023/10/04 | 2,435 | 2,480 | 2,362 | 2,362 | 10,100 |
| 2023/10/03 | 2,571 | 2,571 | 2,502 | 2,511 | 1,700 |