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
2026/05/29 643 657 643 653 8,100
2026/05/28 650 650 643 643 5,400
2026/05/27 649 650 643 650 4,800
2026/05/26 651 657 646 649 9,100
2026/05/25 659 664 645 645 13,200
2026/05/22 640 656 640 656 8,000
2026/05/21 633 653 633 643 20,900
2026/05/20 641 641 627 637 22,600
2026/05/19 642 666 640 642 20,500
2026/05/18 666 666 639 647 38,600
2026/05/15 681 685 675 675 11,600
2026/05/14 719 719 666 682 45,600
2026/05/13 730 742 730 740 9,400
2026/05/12 736 736 729 730 8,000
2026/05/11 738 738 726 735 10,400
2026/05/08 739 742 734 738 8,500
2026/05/07 735 739 724 739 19,200
2026/05/01 740 745 730 736 23,700
2026/04/30 750 751 742 746 19,000
2026/04/28 751 755 751 752 6,000
2026/04/27 760 760 752 753 5,100
2026/04/24 760 760 749 760 15,800
2026/04/23 764 764 756 763 9,100
2026/04/22 772 773 767 767 5,500
2026/04/21 774 782 774 776 3,400
2026/04/20 783 796 773 775 12,900
2026/04/17 772 794 770 784 12,000
2026/04/16 773 780 770 776 9,900
2026/04/15 762 771 758 769 8,000
2026/04/14 758 764 755 761 5,800
2026/04/13 752 759 752 759 3,600
2026/04/10 755 757 750 752 8,600
2026/04/09 759 759 752 756 7,600
2026/04/08 756 768 753 761 9,000
2026/04/07 755 762 751 753 11,600
2026/04/06 753 759 751 756 13,600
2026/04/03 761 763 753 753 12,700
2026/03/27 827 840 816 820 38,800
2026/03/26 847 852 840 842 17,800
2026/03/25 830 847 825 835 20,200
2026/03/24 831 832 816 816 9,700
2026/03/23 818 829 804 829 12,800
2026/03/19 831 832 820 823 12,600
2026/03/18 828 840 828 835 8,600
2026/03/17 849 858 826 826 21,000
2026/03/16 830 838 822 822 18,600
2026/03/13 845 858 830 830 28,400
2026/03/12 861 861 839 840 17,200
2026/03/11 879 879 865 865 14,400
2026/03/10 888 888 860 868 29,200
2026/03/09 854 868 837 837 41,900
2026/03/06 853 890 851 866 37,500
2026/03/05 855 976 854 855 227,100
2026/03/04 860 861 836 841 24,100
2026/03/03 881 881 856 864 18,200
2026/03/02 897 902 880 880 33,600
2026/02/27 891 916 891 909 40,900
2026/02/26 871 897 871 891 20,900
2026/02/25 874 881 866 870 12,100
2026/02/24 868 874 862 874 16,300
2026/02/20 868 869 858 866 13,900
2026/02/19 871 872 860 865 6,900
2026/02/18 866 895 862 878 26,200
2026/02/17 863 871 861 861 7,800
2026/02/16 880 880 854 854 24,900
2026/02/13 868 880 854 874 20,600
2026/02/12 855 878 855 860 14,300
2026/02/10 840 854 838 849 8,900
2026/02/09 850 850 835 843 11,300
2026/02/06 850 855 835 844 11,600
2026/02/05 830 855 828 855 17,100
2026/02/04 836 839 830 833 3,800
2026/02/03 827 840 827 832 5,200
2026/02/02 836 840 827 827 6,000
2026/01/30 821 839 818 822 13,200
2026/01/29 828 828 818 823 6,200
2026/01/28 825 828 812 828 17,200
2026/01/27 837 837 826 826 8,800
2026/01/26 841 845 837 837 5,200
2026/01/23 835 847 831 841 9,000
2026/01/22 843 849 828 838 11,300
2026/01/21 850 850 822 828 20,200
2026/01/20 867 867 842 850 11,500
2026/01/19 870 870 850 869 17,000
2026/01/16 872 872 855 855 19,400
2026/01/15 855 871 850 866 36,100
2026/01/14 830 855 829 855 26,800
2026/01/13 846 847 825 829 22,500
2026/01/09 817 841 817 833 21,400
2026/01/08 820 822 813 817 9,700
2026/01/07 805 821 800 816 21,700
2026/01/06 790 805 790 805 17,600
2026/01/05 804 810 787 788 23,100
2025/12/30 790 795 784 793 28,000
2025/12/29 773 787 767 783 26,600
2025/12/26 770 776 765 773 40,400
2025/12/25 765 771 757 766 60,100
2025/12/24 762 784 758 758 41,700
2025/12/23 757 772 755 760 57,500
2025/12/22 768 769 753 757 35,500
2025/12/19 750 766 750 765 31,400
2025/12/18 756 756 750 751 22,100
2025/12/17 772 772 752 758 31,600
2025/12/16 782 782 771 776 21,600
2025/12/15 780 787 778 783 35,400
2025/12/12 786 794 780 780 15,400
2025/12/11 801 802 788 788 26,200
2025/12/10 765 800 765 795 40,700
2025/12/09 768 777 764 765 32,700
2025/12/08 777 785 771 771 33,300
2025/12/05 771 780 771 775 11,400
2025/12/04 771 779 771 774 17,900
2025/12/03 773 775 765 770 19,200
2025/12/02 781 783 770 778 14,400
2025/12/01 780 787 780 781 20,100
2025/11/28 757 776 753 774 40,600
2025/11/27 751 756 744 756 62,200
2025/11/26 763 772 751 756 52,100
2025/11/25 770 780 763 767 58,900
2025/11/21 752 772 752 764 48,000
2025/11/20 757 772 754 756 45,100
2025/11/19 772 772 757 761 48,100
2025/11/18 790 790 772 775 40,700
2025/11/17 800 800 787 795 38,700
2025/11/14 808 835 795 800 73,100
2025/11/13 848 850 806 809 166,000
2025/11/12 812 830 809 818 28,800
2025/11/11 813 815 805 815 17,200
2025/11/10 804 834 804 811 13,300
2025/11/07 793 806 793 802 9,700
2025/11/06 795 804 785 798 25,700
2025/11/05 801 804 782 790 41,400
2025/11/04 805 814 800 810 20,600
2025/10/31 802 819 802 815 28,700
2025/10/30 826 826 803 810 28,300
2025/10/29 848 857 816 820 54,900
2025/10/28 854 857 843 848 21,700
2025/10/27 859 865 855 858 21,100
2025/10/24 873 873 860 860 6,600
2025/10/23 871 890 859 865 9,700
2025/10/22 861 876 861 865 11,900
2025/10/21 870 875 854 862 15,700
2025/10/20 869 875 864 870 12,900
2025/10/17 895 899 844 869 52,800
2025/10/16 887 901 886 889 16,100
2025/10/15 879 895 879 887 17,000
2025/10/14 911 911 872 879 62,600
2025/10/10 930 930 914 916 24,700
2025/10/09 930 932 926 931 7,500
2025/10/08 930 946 930 933 13,200
2025/10/07 935 937 921 934 11,200
2025/10/06 930 930 911 924 26,400
2025/10/03 921 937 917 917 20,700
2025/10/02 924 926 911 911 34,300
2025/10/01 948 948 918 921 39,200
2025/09/30 945 973 931 942 56,900
2025/09/29 950 959 932 946 23,400
2025/09/26 932 945 928 940 20,500
2025/09/25 934 940 922 940 20,400
2025/09/24 934 934 921 930 18,000
2025/09/22 939 945 928 934 26,000
2025/09/19 942 942 920 932 51,400
2025/09/18 932 945 930 945 30,600
2025/09/17 943 943 925 932 27,000
2025/09/16 946 961 942 944 56,100
2025/09/12 943 967 921 956 86,300
2025/09/11 935 944 925 928 18,800
2025/09/10 936 944 920 934 38,100
2025/09/09 956 957 930 935 33,300
2025/09/08 949 956 943 956 26,700
2025/09/05 940 951 940 944 35,400
2025/09/04 953 954 940 942 44,100
2025/09/03 960 967 951 952 34,700
2025/09/02 968 980 960 961 38,100
2025/09/01 960 980 960 970 27,300
2025/08/29 994 996 960 960 71,800
2025/08/28 985 999 983 987 45,000
2025/08/27 1,005 1,005 981 984 64,700
2025/08/26 1,012 1,025 1,002 1,007 57,700
2025/08/25 1,016 1,016 995 997 46,600
2025/08/22 1,021 1,025 1,005 1,013 62,700
2025/08/21 1,021 1,039 1,005 1,025 79,000
2025/08/20 1,044 1,044 1,016 1,023 45,400
2025/08/19 1,049 1,085 1,031 1,033 128,100
2025/08/18 1,020 1,047 1,017 1,032 75,900
2025/08/15 1,048 1,059 1,007 1,012 121,800
2025/08/14 998 1,051 997 1,041 100,300
2025/08/13 998 1,008 994 1,001 31,700
2025/08/12 1,007 1,007 990 999 39,100
2025/08/08 1,029 1,030 995 1,007 43,600
2025/08/07 1,013 1,030 1,011 1,020 32,700
2025/08/06 1,008 1,030 1,007 1,019 31,900
2025/08/05 1,004 1,019 1,001 1,007 18,800
2025/08/04 996 1,012 991 1,003 27,800
2025/08/01 1,019 1,022 1,000 1,017 29,700
2025/07/31 1,012 1,030 1,011 1,019 43,400
2025/07/30 1,017 1,031 1,010 1,011 41,700
2025/07/29 1,023 1,030 1,016 1,016 36,700
2025/07/28 1,021 1,041 1,021 1,028 34,300
2025/07/25 1,047 1,047 1,018 1,020 30,800

このページの先頭へ