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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,775 | 4,775 | 4,630 | 4,760 | 9,700 |
| 2021/12/29 | 4,655 | 4,950 | 4,605 | 4,775 | 18,700 |
| 2021/12/28 | 4,570 | 4,700 | 4,500 | 4,700 | 30,800 |
| 2021/12/27 | 4,600 | 4,645 | 4,500 | 4,600 | 15,300 |
| 2021/12/24 | 4,730 | 4,730 | 4,525 | 4,600 | 22,000 |
| 2021/12/23 | 4,745 | 4,745 | 4,510 | 4,660 | 13,300 |
| 2021/12/22 | 4,510 | 4,730 | 4,360 | 4,615 | 34,500 |
| 2021/12/21 | 4,450 | 4,520 | 4,340 | 4,340 | 11,100 |
| 2021/12/20 | 4,495 | 4,510 | 4,265 | 4,375 | 27,300 |
| 2021/12/17 | 4,605 | 4,620 | 4,455 | 4,530 | 17,800 |
| 2021/12/16 | 4,645 | 4,715 | 4,550 | 4,630 | 11,500 |
| 2021/12/15 | 4,610 | 4,670 | 4,400 | 4,475 | 20,800 |
| 2021/12/14 | 4,670 | 4,690 | 4,535 | 4,610 | 10,400 |
| 2021/12/13 | 4,800 | 4,895 | 4,630 | 4,670 | 12,300 |
| 2021/12/10 | 5,000 | 5,000 | 4,710 | 4,760 | 16,900 |
| 2021/12/09 | 4,785 | 5,020 | 4,785 | 4,955 | 19,700 |
| 2021/12/08 | 4,900 | 4,930 | 4,770 | 4,785 | 13,600 |
| 2021/12/07 | 4,590 | 4,845 | 4,590 | 4,825 | 14,800 |
| 2021/12/06 | 4,785 | 4,785 | 4,520 | 4,560 | 25,300 |
| 2021/12/03 | 4,705 | 4,830 | 4,690 | 4,785 | 16,900 |
| 2021/12/02 | 4,880 | 4,920 | 4,690 | 4,750 | 25,700 |
| 2021/12/01 | 5,010 | 5,050 | 4,790 | 4,925 | 23,200 |
| 2021/11/30 | 5,080 | 5,350 | 4,985 | 4,985 | 31,200 |
| 2021/11/29 | 5,210 | 5,210 | 4,970 | 5,030 | 66,500 |
| 2021/11/26 | 5,330 | 5,440 | 5,300 | 5,390 | 14,500 |
| 2021/11/25 | 5,450 | 5,450 | 5,240 | 5,370 | 20,400 |
| 2021/11/24 | 5,700 | 5,990 | 5,480 | 5,490 | 47,900 |
| 2021/11/22 | 5,540 | 5,730 | 5,480 | 5,670 | 16,300 |
| 2021/11/19 | 5,530 | 5,550 | 5,330 | 5,460 | 22,800 |
| 2021/11/18 | 5,500 | 5,620 | 5,370 | 5,600 | 19,300 |
| 2021/11/17 | 5,800 | 5,830 | 5,500 | 5,600 | 26,700 |
| 2021/11/16 | 5,870 | 5,920 | 5,660 | 5,770 | 43,400 |
| 2021/11/15 | 5,490 | 5,860 | 5,490 | 5,800 | 69,800 |
| 2021/11/12 | 4,900 | 5,430 | 4,855 | 5,330 | 78,700 |
| 2021/11/11 | 5,000 | 5,050 | 4,835 | 4,890 | 41,700 |
| 2021/11/10 | 4,920 | 5,070 | 4,600 | 5,070 | 106,500 |
| 2021/11/09 | 4,995 | 5,170 | 4,965 | 5,120 | 41,600 |
| 2021/11/08 | 5,210 | 5,220 | 4,925 | 4,965 | 47,600 |
| 2021/11/05 | 5,300 | 5,360 | 5,130 | 5,230 | 36,200 |
| 2021/11/04 | 5,290 | 5,510 | 5,260 | 5,300 | 45,100 |
| 2021/11/02 | 5,100 | 5,260 | 5,100 | 5,260 | 27,000 |
| 2021/11/01 | 5,190 | 5,220 | 5,070 | 5,070 | 15,900 |
| 2021/10/29 | 5,280 | 5,280 | 5,140 | 5,170 | 28,100 |
| 2021/10/28 | 5,020 | 5,140 | 4,910 | 5,140 | 21,300 |
| 2021/10/27 | 5,110 | 5,110 | 4,960 | 5,020 | 16,400 |
| 2021/10/26 | 5,080 | 5,130 | 4,975 | 5,060 | 15,300 |
| 2021/10/25 | 4,860 | 5,090 | 4,860 | 5,060 | 22,100 |
| 2021/10/22 | 4,970 | 5,040 | 4,825 | 4,860 | 27,900 |
| 2021/10/21 | 5,220 | 5,230 | 4,935 | 4,980 | 48,700 |
| 2021/10/20 | 5,400 | 5,540 | 5,210 | 5,220 | 38,400 |
| 2021/10/19 | 5,100 | 5,310 | 5,100 | 5,290 | 17,700 |
| 2021/10/18 | 5,190 | 5,210 | 5,070 | 5,120 | 14,100 |
| 2021/10/15 | 5,130 | 5,330 | 5,100 | 5,170 | 25,700 |
| 2021/10/14 | 5,060 | 5,200 | 5,050 | 5,150 | 24,100 |
| 2021/10/13 | 5,220 | 5,280 | 5,020 | 5,130 | 28,700 |
| 2021/10/12 | 5,400 | 5,570 | 5,270 | 5,290 | 35,500 |
| 2021/10/11 | 5,310 | 5,490 | 5,230 | 5,400 | 25,800 |
| 2021/10/08 | 5,430 | 5,440 | 5,190 | 5,220 | 30,100 |
| 2021/10/07 | 5,160 | 5,400 | 5,100 | 5,230 | 29,000 |
| 2021/10/06 | 5,330 | 5,370 | 5,020 | 5,060 | 35,100 |
| 2021/10/05 | 5,190 | 5,400 | 4,960 | 5,240 | 34,700 |
| 2021/10/04 | 5,640 | 5,700 | 5,200 | 5,290 | 53,000 |
| 2021/10/01 | 5,460 | 5,730 | 5,460 | 5,610 | 27,600 |
| 2021/09/30 | 5,730 | 5,850 | 5,430 | 5,500 | 30,000 |
| 2021/09/29 | 5,450 | 5,790 | 5,410 | 5,660 | 47,400 |
| 2021/09/28 | 6,020 | 6,020 | 5,410 | 5,560 | 85,200 |
| 2021/09/27 | 6,190 | 6,230 | 5,950 | 6,050 | 44,500 |
| 2021/09/24 | 6,500 | 6,580 | 6,170 | 6,180 | 66,900 |
| 2021/09/22 | 6,140 | 6,390 | 6,070 | 6,250 | 81,800 |
| 2021/09/21 | 5,980 | 6,230 | 5,670 | 6,140 | 66,700 |
| 2021/09/17 | 5,960 | 6,320 | 5,940 | 6,160 | 55,600 |
| 2021/09/16 | 6,250 | 6,370 | 5,930 | 6,060 | 88,300 |
| 2021/09/15 | 6,230 | 6,450 | 5,960 | 6,350 | 121,700 |
| 2021/09/14 | 6,400 | 6,730 | 6,310 | 6,390 | 126,900 |
| 2021/09/13 | 5,750 | 6,670 | 5,720 | 6,550 | 190,900 |
| 2021/09/10 | 5,560 | 5,900 | 5,490 | 5,850 | 119,100 |
| 2021/09/09 | 5,490 | 5,670 | 5,380 | 5,480 | 104,400 |
| 2021/09/08 | 5,300 | 5,540 | 5,250 | 5,520 | 126,500 |
| 2021/09/07 | 5,030 | 5,290 | 5,030 | 5,240 | 71,200 |
| 2021/09/06 | 5,130 | 5,130 | 4,925 | 5,010 | 50,800 |
| 2021/09/03 | 5,300 | 5,370 | 5,000 | 5,020 | 111,000 |
| 2021/09/02 | 5,050 | 5,310 | 4,820 | 5,300 | 95,100 |
| 2021/09/01 | 5,090 | 5,110 | 4,930 | 5,010 | 52,700 |
| 2021/08/31 | 4,815 | 5,170 | 4,755 | 5,090 | 119,400 |
| 2021/08/30 | 4,650 | 4,860 | 4,550 | 4,835 | 64,400 |
| 2021/08/27 | 4,600 | 4,625 | 4,475 | 4,600 | 30,100 |
| 2021/08/26 | 4,605 | 4,700 | 4,600 | 4,605 | 33,200 |
| 2021/08/25 | 4,690 | 4,860 | 4,540 | 4,575 | 70,100 |
| 2021/08/24 | 4,475 | 4,740 | 4,440 | 4,620 | 68,700 |
| 2021/08/23 | 4,430 | 4,475 | 4,295 | 4,415 | 49,400 |
| 2021/08/20 | 4,335 | 4,540 | 4,295 | 4,430 | 53,600 |
| 2021/08/19 | 4,300 | 4,545 | 4,225 | 4,390 | 84,300 |
| 2021/08/18 | 4,155 | 4,380 | 4,100 | 4,325 | 75,000 |
| 2021/08/17 | 4,470 | 4,470 | 4,210 | 4,225 | 116,400 |
| 2021/08/16 | 4,385 | 4,450 | 4,175 | 4,365 | 159,100 |
| 2021/08/13 | 4,700 | 4,840 | 4,230 | 4,255 | 268,700 |
| 2021/08/12 | 4,485 | 4,785 | 4,460 | 4,770 | 152,800 |
| 2021/08/11 | 4,470 | 4,780 | 4,365 | 4,515 | 259,400 |
| 2021/08/10 | 4,160 | 4,745 | 3,955 | 4,610 | 325,900 |
| 2021/08/06 | 4,405 | 4,550 | 3,950 | 4,085 | 274,600 |
| 2021/08/05 | 4,525 | 4,735 | 4,350 | 4,650 | 154,000 |
| 2021/08/04 | 4,925 | 5,000 | 4,465 | 4,490 | 167,200 |
| 2021/08/03 | 4,615 | 5,040 | 4,565 | 4,920 | 208,000 |
| 2021/08/02 | 4,885 | 4,885 | 4,530 | 4,685 | 212,000 |
| 2021/07/30 | 5,200 | 5,250 | 4,855 | 4,915 | 170,600 |
| 2021/07/29 | 5,330 | 5,400 | 5,120 | 5,290 | 119,000 |
| 2021/07/28 | 5,430 | 5,720 | 5,100 | 5,150 | 216,900 |
| 2021/07/27 | 5,570 | 5,900 | 5,530 | 5,580 | 304,600 |
| 2021/07/26 | 6,000 | 6,070 | 5,500 | 5,530 | 284,600 |
| 2021/07/21 | 6,300 | 6,460 | 5,430 | 5,910 | 771,900 |
| 2021/07/20 | 6,950 | 7,140 | 5,950 | 6,090 | 704,200 |
| 2021/07/19 | 6,650 | 7,220 | 6,510 | 7,030 | 1,185,400 |
| 2021/07/16 | 6,540 | 7,130 | 6,460 | 6,850 | 1,330,500 |
| 2021/07/15 | 6,680 | 6,830 | 6,350 | 6,440 | 995,700 |
| 2021/07/14 | 5,800 | 6,760 | 5,800 | 6,760 | 1,874,500 |
| 2021/07/13 | 5,380 | 6,130 | 5,310 | 5,760 | 1,228,700 |
| 2021/07/12 | 5,420 | 5,630 | 5,240 | 5,280 | 249,400 |
| 2021/07/09 | 5,480 | 6,020 | 5,310 | 5,420 | 1,262,500 |
| 2021/07/08 | 5,050 | 5,680 | 5,020 | 5,680 | 1,190,900 |
| 2021/07/07 | 4,850 | 5,190 | 4,840 | 4,980 | 320,600 |
| 2021/07/06 | 5,200 | 5,320 | 4,860 | 4,920 | 548,400 |
| 2021/07/05 | 5,000 | 5,860 | 4,755 | 5,340 | 1,449,200 |
| 2021/07/02 | 5,430 | 5,650 | 4,870 | 5,100 | 1,710,400 |
| 2021/07/01 | 4,420 | 5,040 | 4,415 | 5,040 | 953,300 |
| 2021/06/30 | 4,100 | 4,350 | 4,050 | 4,335 | 438,500 |
| 2021/06/29 | 3,810 | 4,095 | 3,770 | 3,980 | 337,200 |
| 2021/06/28 | 3,780 | 4,075 | 3,760 | 3,920 | 1,174,000 |
| 2021/06/25 | 4,830 | 4,845 | 4,130 | 4,130 | 1,826,900 |