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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 1,278 | 1,278 | 1,199 | 1,204 | 10,600 |
| 2025/04/08 | 1,204 | 1,278 | 1,204 | 1,278 | 8,100 |
| 2025/04/07 | 1,101 | 1,280 | 1,100 | 1,184 | 37,900 |
| 2025/04/04 | 1,342 | 1,349 | 1,266 | 1,289 | 19,800 |
| 2025/04/03 | 1,299 | 1,374 | 1,262 | 1,372 | 35,300 |
| 2025/04/02 | 1,359 | 1,362 | 1,340 | 1,349 | 15,800 |
| 2025/04/01 | 1,365 | 1,398 | 1,362 | 1,365 | 11,700 |
| 2025/03/31 | 1,377 | 1,378 | 1,345 | 1,357 | 13,700 |
| 2025/03/28 | 1,420 | 1,446 | 1,382 | 1,385 | 25,100 |
| 2025/03/27 | 1,387 | 1,415 | 1,364 | 1,415 | 24,000 |
| 2025/03/26 | 1,352 | 1,394 | 1,342 | 1,380 | 14,800 |
| 2025/03/25 | 1,354 | 1,367 | 1,342 | 1,349 | 10,000 |
| 2025/03/24 | 1,333 | 1,348 | 1,320 | 1,348 | 13,000 |
| 2025/03/21 | 1,409 | 1,431 | 1,334 | 1,334 | 39,200 |
| 2025/03/19 | 1,431 | 1,449 | 1,415 | 1,430 | 33,800 |
| 2025/03/18 | 1,378 | 1,457 | 1,378 | 1,431 | 47,300 |
| 2025/03/17 | 1,411 | 1,411 | 1,358 | 1,378 | 79,300 |
| 2025/03/14 | 1,386 | 1,462 | 1,353 | 1,430 | 77,100 |
| 2025/03/13 | 1,371 | 1,454 | 1,371 | 1,416 | 83,300 |
| 2025/03/12 | 1,323 | 1,403 | 1,320 | 1,371 | 71,100 |
| 2025/03/11 | 1,225 | 1,323 | 1,223 | 1,323 | 95,100 |
| 2025/03/10 | 1,195 | 1,244 | 1,193 | 1,225 | 62,700 |
| 2025/03/07 | 1,152 | 1,204 | 1,141 | 1,187 | 79,400 |
| 2025/03/06 | 1,153 | 1,170 | 1,130 | 1,159 | 38,300 |
| 2025/03/05 | 1,150 | 1,162 | 1,128 | 1,138 | 85,500 |
| 2025/03/04 | 1,144 | 1,173 | 1,114 | 1,159 | 84,000 |
| 2025/03/03 | 1,192 | 1,192 | 1,158 | 1,174 | 53,100 |
| 2025/02/28 | 1,163 | 1,217 | 1,160 | 1,215 | 83,000 |
| 2025/02/27 | 1,128 | 1,199 | 1,097 | 1,188 | 258,800 |
| 2025/02/26 | 1,146 | 1,162 | 1,126 | 1,134 | 338,400 |
| 2025/02/25 | 1,181 | 1,194 | 1,155 | 1,185 | 76,100 |
| 2025/02/21 | 1,220 | 1,222 | 1,195 | 1,195 | 66,300 |
| 2025/02/20 | 1,200 | 1,226 | 1,190 | 1,220 | 68,400 |
| 2025/02/19 | 1,228 | 1,234 | 1,200 | 1,201 | 49,900 |
| 2025/02/18 | 1,240 | 1,240 | 1,196 | 1,227 | 94,900 |
| 2025/02/17 | 1,359 | 1,359 | 1,250 | 1,270 | 52,200 |
| 2025/02/14 | 1,252 | 1,409 | 1,251 | 1,372 | 101,000 |
| 2025/02/13 | 1,485 | 1,543 | 1,485 | 1,527 | 19,400 |
| 2025/02/12 | 1,485 | 1,541 | 1,485 | 1,525 | 12,600 |
| 2025/02/10 | 1,486 | 1,528 | 1,486 | 1,501 | 4,100 |
| 2025/02/07 | 1,496 | 1,505 | 1,481 | 1,486 | 10,200 |
| 2025/02/06 | 1,527 | 1,527 | 1,490 | 1,510 | 10,400 |
| 2025/02/05 | 1,493 | 1,530 | 1,487 | 1,527 | 10,400 |
| 2025/02/04 | 1,498 | 1,506 | 1,473 | 1,489 | 8,700 |
| 2025/02/03 | 1,510 | 1,515 | 1,481 | 1,493 | 9,800 |
| 2025/01/31 | 1,485 | 1,540 | 1,485 | 1,520 | 15,400 |
| 2025/01/30 | 1,509 | 1,520 | 1,480 | 1,492 | 7,100 |
| 2025/01/29 | 1,516 | 1,535 | 1,493 | 1,501 | 9,800 |
| 2025/01/28 | 1,468 | 1,520 | 1,468 | 1,516 | 15,400 |
| 2025/01/27 | 1,486 | 1,498 | 1,467 | 1,485 | 5,900 |
| 2025/01/24 | 1,420 | 1,488 | 1,420 | 1,486 | 24,900 |
| 2025/01/23 | 1,460 | 1,460 | 1,412 | 1,412 | 19,700 |
| 2025/01/22 | 1,428 | 1,458 | 1,413 | 1,434 | 9,800 |
| 2025/01/21 | 1,430 | 1,448 | 1,404 | 1,421 | 7,500 |
| 2025/01/20 | 1,469 | 1,510 | 1,437 | 1,437 | 25,800 |
| 2025/01/17 | 1,443 | 1,465 | 1,421 | 1,465 | 17,300 |
| 2025/01/16 | 1,457 | 1,490 | 1,411 | 1,439 | 34,200 |
| 2025/01/15 | 1,365 | 1,431 | 1,360 | 1,427 | 30,500 |
| 2025/01/14 | 1,400 | 1,400 | 1,330 | 1,335 | 29,000 |
| 2025/01/10 | 1,386 | 1,437 | 1,386 | 1,407 | 42,600 |
| 2025/01/09 | 1,451 | 1,456 | 1,373 | 1,383 | 50,200 |
| 2025/01/08 | 1,371 | 1,481 | 1,354 | 1,481 | 70,100 |
| 2025/01/07 | 1,313 | 1,383 | 1,313 | 1,371 | 15,900 |
| 2025/01/06 | 1,295 | 1,327 | 1,288 | 1,313 | 12,400 |
| 2024/12/30 | 1,316 | 1,316 | 1,274 | 1,289 | 15,000 |
| 2024/12/27 | 1,289 | 1,350 | 1,289 | 1,316 | 23,100 |
| 2024/12/26 | 1,233 | 1,267 | 1,230 | 1,264 | 32,800 |
| 2024/12/25 | 1,250 | 1,252 | 1,220 | 1,220 | 26,100 |
| 2024/12/24 | 1,249 | 1,250 | 1,227 | 1,249 | 31,200 |
| 2024/12/23 | 1,248 | 1,248 | 1,218 | 1,239 | 32,700 |
| 2024/12/20 | 1,276 | 1,281 | 1,236 | 1,243 | 40,600 |
| 2024/12/19 | 1,331 | 1,369 | 1,283 | 1,293 | 49,000 |
| 2024/12/18 | 1,252 | 1,393 | 1,231 | 1,387 | 146,200 |
| 2024/12/17 | 1,250 | 1,250 | 1,215 | 1,222 | 15,100 |
| 2024/12/16 | 1,280 | 1,280 | 1,258 | 1,266 | 20,500 |
| 2024/12/13 | 1,294 | 1,294 | 1,259 | 1,280 | 27,400 |
| 2024/12/12 | 1,335 | 1,335 | 1,292 | 1,292 | 17,900 |
| 2024/12/11 | 1,349 | 1,350 | 1,313 | 1,328 | 18,200 |
| 2024/12/10 | 1,370 | 1,370 | 1,352 | 1,357 | 8,300 |
| 2024/12/09 | 1,374 | 1,384 | 1,359 | 1,369 | 5,000 |
| 2024/12/06 | 1,400 | 1,400 | 1,360 | 1,369 | 20,200 |
| 2024/12/05 | 1,420 | 1,420 | 1,401 | 1,408 | 10,400 |
| 2024/12/04 | 1,434 | 1,438 | 1,405 | 1,424 | 8,300 |
| 2024/12/03 | 1,449 | 1,453 | 1,406 | 1,434 | 10,900 |
| 2024/12/02 | 1,446 | 1,451 | 1,440 | 1,441 | 24,200 |
| 2024/11/29 | 1,450 | 1,450 | 1,434 | 1,446 | 13,000 |
| 2024/11/28 | 1,496 | 1,500 | 1,477 | 1,485 | 7,400 |
| 2024/11/27 | 1,501 | 1,505 | 1,482 | 1,495 | 19,300 |
| 2024/11/26 | 1,550 | 1,550 | 1,525 | 1,545 | 8,100 |
| 2024/11/25 | 1,580 | 1,580 | 1,565 | 1,565 | 6,200 |
| 2024/11/22 | 1,600 | 1,602 | 1,551 | 1,580 | 19,500 |
| 2024/11/21 | 1,650 | 1,650 | 1,602 | 1,625 | 11,600 |
| 2024/11/20 | 1,669 | 1,680 | 1,666 | 1,667 | 1,500 |
| 2024/11/19 | 1,664 | 1,664 | 1,648 | 1,664 | 3,300 |
| 2024/11/18 | 1,629 | 1,675 | 1,615 | 1,646 | 10,600 |
| 2024/11/15 | 1,617 | 1,690 | 1,617 | 1,629 | 12,100 |
| 2024/11/14 | 1,650 | 1,680 | 1,640 | 1,657 | 10,000 |
| 2024/11/13 | 1,752 | 1,752 | 1,600 | 1,660 | 14,700 |
| 2024/11/12 | 1,707 | 1,830 | 1,688 | 1,753 | 14,600 |
| 2024/11/11 | 1,728 | 1,740 | 1,715 | 1,723 | 13,600 |
| 2024/11/08 | 1,837 | 1,837 | 1,758 | 1,763 | 14,300 |
| 2024/11/07 | 1,873 | 1,875 | 1,846 | 1,847 | 2,800 |
| 2024/11/06 | 1,830 | 1,870 | 1,830 | 1,865 | 4,400 |
| 2024/11/05 | 1,825 | 1,886 | 1,824 | 1,825 | 7,600 |
| 2024/11/01 | 1,785 | 1,846 | 1,785 | 1,823 | 1,500 |
| 2024/10/31 | 1,818 | 1,838 | 1,807 | 1,823 | 4,100 |
| 2024/10/30 | 1,817 | 1,817 | 1,802 | 1,817 | 1,800 |
| 2024/10/29 | 1,802 | 1,817 | 1,767 | 1,816 | 4,100 |
| 2024/10/28 | 1,785 | 1,817 | 1,764 | 1,802 | 3,800 |
| 2024/10/25 | 1,796 | 1,798 | 1,751 | 1,752 | 3,600 |
| 2024/10/24 | 1,759 | 1,800 | 1,730 | 1,796 | 5,000 |
| 2024/10/23 | 1,779 | 1,789 | 1,723 | 1,725 | 5,600 |
| 2024/10/22 | 1,885 | 1,885 | 1,775 | 1,778 | 11,400 |
| 2024/10/21 | 1,923 | 1,923 | 1,882 | 1,884 | 9,400 |
| 2024/10/18 | 1,880 | 1,918 | 1,880 | 1,918 | 19,600 |
| 2024/10/17 | 1,842 | 1,870 | 1,815 | 1,870 | 9,900 |
| 2024/10/16 | 1,760 | 1,839 | 1,760 | 1,824 | 8,500 |
| 2024/10/15 | 1,831 | 1,895 | 1,751 | 1,792 | 45,800 |
| 2024/10/11 | 1,720 | 1,820 | 1,708 | 1,819 | 13,500 |
| 2024/10/10 | 1,718 | 1,760 | 1,713 | 1,720 | 8,000 |
| 2024/10/09 | 1,659 | 1,705 | 1,651 | 1,705 | 5,700 |
| 2024/10/08 | 1,665 | 1,678 | 1,651 | 1,651 | 2,200 |
| 2024/10/07 | 1,679 | 1,679 | 1,661 | 1,661 | 2,000 |
| 2024/10/04 | 1,676 | 1,685 | 1,669 | 1,669 | 1,700 |
| 2024/10/03 | 1,685 | 1,685 | 1,656 | 1,679 | 5,000 |
| 2024/10/02 | 1,650 | 1,687 | 1,633 | 1,681 | 3,400 |
| 2024/10/01 | 1,672 | 1,690 | 1,671 | 1,671 | 2,900 |
| 2024/09/30 | 1,650 | 1,689 | 1,612 | 1,672 | 11,000 |
| 2024/09/27 | 1,627 | 1,662 | 1,600 | 1,658 | 2,800 |
| 2024/09/26 | 1,677 | 1,677 | 1,640 | 1,654 | 3,900 |
| 2024/09/25 | 1,669 | 1,669 | 1,650 | 1,668 | 5,600 |
| 2024/09/24 | 1,664 | 1,664 | 1,646 | 1,658 | 3,400 |
| 2024/09/20 | 1,646 | 1,655 | 1,631 | 1,655 | 2,000 |
| 2024/09/19 | 1,630 | 1,670 | 1,600 | 1,628 | 10,800 |
| 2024/09/18 | 1,618 | 1,636 | 1,618 | 1,621 | 2,700 |
| 2024/09/17 | 1,660 | 1,660 | 1,608 | 1,615 | 3,400 |
| 2024/09/13 | 1,639 | 1,639 | 1,591 | 1,633 | 3,900 |
| 2024/09/12 | 1,603 | 1,623 | 1,603 | 1,623 | 900 |
| 2024/09/11 | 1,590 | 1,649 | 1,588 | 1,588 | 4,500 |
| 2024/09/10 | 1,627 | 1,627 | 1,597 | 1,597 | 800 |
| 2024/09/09 | 1,598 | 1,628 | 1,598 | 1,616 | 3,700 |
| 2024/09/06 | 1,620 | 1,650 | 1,613 | 1,614 | 1,700 |
| 2024/09/05 | 1,617 | 1,660 | 1,604 | 1,604 | 6,100 |
| 2024/09/04 | 1,650 | 1,650 | 1,601 | 1,621 | 3,900 |
| 2024/09/03 | 1,670 | 1,678 | 1,656 | 1,661 | 1,300 |
| 2024/09/02 | 1,693 | 1,693 | 1,666 | 1,677 | 4,100 |
| 2024/08/30 | 1,670 | 1,681 | 1,664 | 1,681 | 4,400 |
| 2024/08/29 | 1,651 | 1,680 | 1,651 | 1,664 | 15,800 |
| 2024/08/28 | 1,677 | 1,680 | 1,653 | 1,680 | 4,500 |
| 2024/08/27 | 1,663 | 1,680 | 1,651 | 1,677 | 6,400 |
| 2024/08/26 | 1,657 | 1,657 | 1,621 | 1,650 | 1,600 |
| 2024/08/23 | 1,668 | 1,675 | 1,638 | 1,657 | 4,000 |
| 2024/08/22 | 1,644 | 1,649 | 1,640 | 1,643 | 1,400 |
| 2024/08/21 | 1,665 | 1,667 | 1,650 | 1,650 | 900 |
| 2024/08/20 | 1,640 | 1,671 | 1,638 | 1,654 | 10,400 |
| 2024/08/19 | 1,629 | 1,629 | 1,600 | 1,627 | 3,300 |