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
2026/02/03 827 840 827 832 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
2025/07/24 1,023 1,054 1,021 1,033 54,000
2025/07/23 1,008 1,035 1,008 1,023 86,300
2025/07/22 1,019 1,026 990 1,007 83,700
2025/07/18 1,036 1,045 1,009 1,024 105,400
2025/07/17 1,050 1,072 1,017 1,035 309,500
2025/07/16 1,195 1,245 1,032 1,048 1,529,300
2025/07/15 956 1,106 938 1,106 182,700
2025/07/14 950 957 938 956 29,000
2025/07/11 953 956 937 950 44,600
2025/07/10 925 951 917 944 60,300
2025/07/09 938 940 925 925 40,100
2025/07/08 911 941 911 939 43,700
2025/07/07 941 941 911 911 64,600
2025/07/04 951 956 943 945 27,700
2025/07/03 962 964 945 946 61,800
2025/07/02 990 990 950 962 95,000
2025/07/01 1,004 1,014 993 996 48,500
2025/06/30 1,002 1,006 995 998 56,900
2025/06/27 1,005 1,016 1,001 1,006 30,900
2025/06/26 1,012 1,012 1,004 1,006 21,700
2025/06/25 1,018 1,018 1,000 1,007 27,800
2025/06/24 1,015 1,036 1,010 1,020 18,400
2025/06/23 1,038 1,038 1,011 1,012 23,500
2025/06/20 1,051 1,051 1,027 1,029 35,700
2025/06/19 1,066 1,066 1,045 1,045 20,700
2025/06/18 1,066 1,087 1,056 1,056 39,500
2025/06/17 1,096 1,099 1,067 1,078 23,300
2025/06/16 1,044 1,080 1,041 1,070 31,200
2025/06/13 1,130 1,130 1,046 1,056 109,400
2025/06/12 1,040 1,146 1,033 1,123 311,100
2025/06/11 1,020 1,033 1,008 1,030 73,700
2025/06/10 1,020 1,020 1,003 1,009 60,200
2025/06/09 1,016 1,023 998 1,005 55,900
2025/06/06 1,036 1,036 1,006 1,020 64,200
2025/06/05 1,053 1,054 1,036 1,036 68,400
2025/06/04 1,072 1,078 1,052 1,060 78,700
2025/06/03 1,114 1,117 1,085 1,095 53,700
2025/06/02 1,127 1,129 1,114 1,117 26,700
2025/05/30 1,140 1,150 1,119 1,129 46,100
2025/05/29 1,169 1,169 1,143 1,143 30,600
2025/05/28 1,187 1,190 1,169 1,169 6,400
2025/05/27 1,190 1,190 1,180 1,184 22,900
2025/05/26 1,184 1,202 1,181 1,182 10,700
2025/05/23 1,177 1,194 1,176 1,190 6,200
2025/05/22 1,169 1,190 1,164 1,176 21,200
2025/05/21 1,181 1,196 1,172 1,174 10,700
2025/05/20 1,210 1,210 1,183 1,183 7,800
2025/05/19 1,213 1,214 1,192 1,194 8,000
2025/05/16 1,162 1,210 1,162 1,210 15,300
2025/05/15 1,218 1,218 1,157 1,159 61,600
2025/05/14 1,237 1,274 1,226 1,236 43,300
2025/05/13 1,276 1,278 1,241 1,267 45,900
2025/05/12 1,300 1,300 1,254 1,281 44,000
2025/05/09 1,341 1,347 1,278 1,305 72,500
2025/05/08 1,361 1,364 1,276 1,355 57,400
2025/05/07 1,335 1,380 1,310 1,372 45,900
2025/05/02 1,281 1,293 1,266 1,275 16,300
2025/05/01 1,290 1,292 1,267 1,267 8,100
2025/04/30 1,285 1,300 1,255 1,270 11,100
2025/04/28 1,280 1,299 1,275 1,283 5,700
2025/04/25 1,307 1,307 1,280 1,280 4,600
2025/04/24 1,322 1,337 1,287 1,294 6,100
2025/04/23 1,325 1,346 1,308 1,312 5,100
2025/04/22 1,365 1,365 1,319 1,321 2,800
2025/04/21 1,332 1,360 1,318 1,360 5,600
2025/04/18 1,329 1,349 1,295 1,345 8,800
2025/04/17 1,333 1,348 1,317 1,329 8,400
2025/04/16 1,305 1,333 1,287 1,333 6,000
2025/04/15 1,289 1,321 1,289 1,315 2,100
2025/04/14 1,340 1,340 1,289 1,289 4,800
2025/04/11 1,290 1,324 1,271 1,310 5,900
2025/04/10 1,294 1,333 1,262 1,310 11,300

このページの先頭へ