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
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
2023/10/02 2,566 2,579 2,521 2,521 6,900
2023/09/29 2,556 2,596 2,531 2,584 5,200
2023/09/28 2,542 2,592 2,519 2,577 7,300
2023/09/27 2,552 2,620 2,552 2,592 6,400
2023/09/26 2,616 2,658 2,587 2,587 11,200
2023/09/25 2,618 2,624 2,576 2,597 9,000
2023/09/22 2,577 2,577 2,546 2,574 2,700
2023/09/21 2,600 2,642 2,525 2,583 13,400
2023/09/20 2,600 2,627 2,578 2,609 10,700
2023/09/19 2,637 2,669 2,612 2,625 9,300
2023/09/15 2,707 2,707 2,633 2,663 13,200
2023/09/14 2,747 2,747 2,677 2,723 6,400
2023/09/13 2,607 2,749 2,607 2,748 12,600
2023/09/12 2,612 2,695 2,612 2,636 3,700
2023/09/11 2,625 2,722 2,625 2,640 15,300
2023/09/08 2,652 2,688 2,573 2,624 15,400
2023/09/07 2,643 2,702 2,643 2,690 8,900
2023/09/06 2,654 2,705 2,611 2,677 12,100
2023/09/05 2,664 2,664 2,577 2,619 5,000
2023/09/04 2,579 2,638 2,550 2,614 20,200
2023/09/01 2,670 2,670 2,555 2,583 19,300
2023/08/31 2,600 2,658 2,525 2,650 46,600
2023/08/30 2,759 2,776 2,610 2,633 36,100
2023/08/29 2,660 2,771 2,611 2,751 21,800
2023/08/28 2,590 2,689 2,560 2,635 21,100
2023/08/25 2,515 2,559 2,505 2,559 13,000
2023/08/24 2,514 2,574 2,503 2,573 5,100
2023/08/23 2,497 2,556 2,497 2,549 2,900
2023/08/22 2,493 2,519 2,493 2,511 1,700
2023/08/21 2,520 2,557 2,492 2,502 11,400
2023/08/18 2,508 2,535 2,487 2,535 8,000
2023/08/17 2,541 2,541 2,475 2,533 8,900
2023/08/16 2,560 2,560 2,485 2,541 6,200
2023/08/15 2,538 2,612 2,470 2,560 17,100
2023/08/14 2,611 2,611 2,473 2,537 29,800
2023/08/10 2,800 2,800 2,616 2,627 26,100
2023/08/09 2,767 2,844 2,753 2,786 26,900
2023/08/08 2,888 2,923 2,764 2,814 32,400
2023/08/07 2,866 2,938 2,832 2,910 37,300
2023/08/04 2,961 3,000 2,909 2,910 9,200
2023/08/03 2,953 3,000 2,933 2,961 18,300
2023/08/02 3,045 3,055 2,961 3,010 11,100
2023/08/01 3,055 3,105 3,035 3,045 8,900
2023/07/31 3,045 3,110 3,010 3,085 14,200
2023/07/28 3,045 3,050 2,962 3,045 16,400
2023/07/27 3,040 3,075 3,015 3,065 5,000
2023/07/26 3,045 3,095 2,991 3,070 10,400
2023/07/25 3,120 3,120 3,015 3,045 8,100
2023/07/24 3,135 3,150 3,065 3,065 7,600
2023/07/21 3,045 3,220 3,015 3,130 37,800
2023/07/20 3,150 3,150 3,035 3,045 13,700
2023/07/19 3,120 3,225 3,095 3,200 53,000
2023/07/18 3,090 3,135 3,055 3,065 17,000
2023/07/14 3,025 3,155 2,993 3,040 54,100
2023/07/13 3,090 3,090 2,905 3,025 71,800
2023/07/12 3,055 3,200 3,055 3,195 44,700
2023/07/11 3,090 3,145 3,055 3,055 23,800
2023/07/10 3,030 3,135 3,030 3,090 19,200
2023/07/07 3,135 3,135 3,050 3,050 16,600
2023/07/06 3,135 3,235 3,050 3,145 49,500
2023/07/05 3,145 3,170 3,060 3,155 37,400
2023/07/04 3,175 3,285 3,140 3,175 54,400
2023/07/03 3,245 3,260 3,150 3,205 47,600
2023/06/30 3,135 3,285 3,125 3,245 86,400
2023/06/29 3,000 3,170 2,940 3,135 65,600
2023/06/28 2,918 3,135 2,918 3,110 98,900
2023/06/27 2,915 2,944 2,801 2,917 21,100
2023/06/26 2,900 2,968 2,844 2,915 19,800
2023/06/23 2,968 2,968 2,839 2,944 31,300
2023/06/22 2,840 2,953 2,808 2,946 59,300
2023/06/21 2,812 2,990 2,781 2,890 98,900
2023/06/20 2,798 2,798 2,692 2,762 22,300
2023/06/19 2,758 2,833 2,749 2,782 18,700
2023/06/16 2,734 2,764 2,718 2,758 14,100
2023/06/15 2,727 2,772 2,658 2,734 18,500
2023/06/14 2,672 2,816 2,657 2,727 42,500
2023/06/13 2,640 2,671 2,599 2,630 27,300
2023/06/12 2,540 2,650 2,540 2,630 30,300
2023/06/09 2,637 2,637 2,500 2,546 39,900
2023/06/08 2,415 2,641 2,402 2,622 50,500
2023/06/07 2,350 2,432 2,345 2,408 22,200
2023/06/06 2,306 2,340 2,306 2,330 4,500
2023/06/05 2,299 2,389 2,290 2,340 38,200
2023/06/02 2,282 2,318 2,274 2,276 3,500
2023/06/01 2,336 2,336 2,270 2,280 7,900
2023/05/31 2,301 2,327 2,292 2,317 5,600
2023/05/30 2,291 2,321 2,277 2,301 7,500
2023/05/29 2,298 2,314 2,263 2,270 8,900
2023/05/26 2,333 2,350 2,261 2,304 15,500
2023/05/25 2,375 2,375 2,280 2,364 15,900
2023/05/24 2,386 2,395 2,339 2,370 16,600
2023/05/23 2,346 2,376 2,290 2,327 11,000
2023/05/22 2,350 2,376 2,317 2,346 9,000
2023/05/19 2,310 2,380 2,308 2,316 24,100
2023/05/18 2,300 2,374 2,259 2,360 33,700
2023/05/17 2,245 2,306 2,220 2,300 23,400
2023/05/16 2,282 2,300 2,232 2,245 16,600
2023/05/15 2,104 2,309 2,102 2,305 50,500
2023/05/12 2,246 2,247 2,052 2,054 61,800
2023/05/11 2,225 2,289 2,225 2,284 11,300
2023/05/10 2,291 2,306 2,225 2,225 10,100
2023/05/09 2,280 2,305 2,271 2,282 7,200
2023/05/08 2,299 2,328 2,253 2,280 11,800
2023/05/02 2,250 2,292 2,213 2,292 7,900
2023/05/01 2,206 2,274 2,206 2,237 10,300
2023/04/28 2,175 2,210 2,162 2,191 7,300
2023/04/27 2,128 2,205 2,125 2,166 5,500
2023/04/26 2,207 2,207 2,128 2,134 11,600
2023/04/25 2,208 2,208 2,179 2,179 6,700
2023/04/24 2,145 2,208 2,145 2,175 4,000
2023/04/21 2,243 2,243 2,118 2,145 14,400
2023/04/20 2,186 2,230 2,168 2,230 9,900
2023/04/19 2,261 2,295 2,181 2,185 15,300
2023/04/18 2,202 2,256 2,170 2,249 20,800
2023/04/17 2,240 2,240 2,152 2,202 23,300
2023/04/14 2,226 2,258 2,225 2,234 10,100
2023/04/13 2,253 2,257 2,230 2,246 13,200
2023/04/12 2,260 2,297 2,253 2,253 16,100
2023/04/11 2,296 2,300 2,246 2,268 19,500
2023/04/10 2,371 2,371 2,277 2,280 15,200
2023/04/07 2,350 2,373 2,235 2,321 41,800
2023/04/06 2,353 2,363 2,315 2,358 17,800
2023/04/05 2,450 2,451 2,353 2,353 26,800
2023/04/04 2,503 2,512 2,440 2,451 16,300
2023/04/03 2,530 2,567 2,511 2,512 9,100
2023/03/31 2,492 2,542 2,491 2,515 8,300
2023/03/30 2,526 2,538 2,490 2,502 14,200
2023/03/29 2,513 2,556 2,506 2,541 9,800
2023/03/28 2,574 2,574 2,515 2,544 6,600
2023/03/27 2,538 2,569 2,518 2,567 13,100
2023/03/24 2,536 2,536 2,487 2,505 13,400
2023/03/23 2,539 2,539 2,490 2,511 9,500
2023/03/22 2,546 2,546 2,517 2,539 3,100
2023/03/20 2,499 2,550 2,470 2,506 20,200
2023/03/17 2,514 2,535 2,500 2,527 8,600
2023/03/16 2,436 2,479 2,417 2,479 14,700
2023/03/15 2,499 2,540 2,471 2,484 10,200
2023/03/14 2,493 2,497 2,424 2,451 20,600
2023/03/13 2,532 2,537 2,468 2,530 19,300
2023/03/10 2,609 2,609 2,530 2,544 14,000
2023/03/09 2,578 2,599 2,572 2,593 6,300
2023/03/08 2,582 2,607 2,582 2,588 2,400
2023/03/07 2,633 2,633 2,565 2,582 7,000
2023/03/06 2,547 2,627 2,547 2,608 18,100
2023/03/03 2,577 2,594 2,510 2,544 30,100
2023/03/02 2,612 2,614 2,561 2,588 10,200
2023/03/01 2,628 2,628 2,571 2,610 6,600
2023/02/28 2,573 2,618 2,573 2,618 12,200
2023/02/27 2,607 2,607 2,543 2,593 12,900
2023/02/24 2,608 2,614 2,557 2,598 7,500
2023/02/22 2,561 2,580 2,499 2,565 18,900
2023/02/21 2,663 2,663 2,561 2,567 18,000
2023/02/20 2,680 2,690 2,597 2,629 26,300
2023/02/17 2,596 2,760 2,596 2,682 76,900
2023/02/16 2,596 2,596 2,550 2,565 12,000
2023/02/15 2,551 2,603 2,510 2,574 28,700
2023/02/14 2,461 2,505 2,444 2,497 22,900
2023/02/13 2,558 2,558 2,435 2,477 33,900
2023/02/10 2,631 2,631 2,496 2,548 30,600
2023/02/09 2,560 2,657 2,530 2,631 78,500
2023/02/08 2,640 2,640 2,450 2,510 92,100
2023/02/07 2,787 2,787 2,661 2,696 36,500
2023/02/06 2,689 2,760 2,655 2,760 16,000
2023/02/03 2,689 2,689 2,642 2,673 5,100
2023/02/02 2,681 2,720 2,632 2,689 12,600
2023/02/01 2,682 2,716 2,666 2,681 9,400
2023/01/31 2,672 2,724 2,612 2,695 11,700
2023/01/30 2,672 2,692 2,611 2,622 18,600
2023/01/27 2,680 2,691 2,640 2,671 12,500
2023/01/26 2,787 2,793 2,632 2,650 22,600
2023/01/25 2,737 2,820 2,693 2,743 26,600
2023/01/24 2,700 2,718 2,651 2,700 12,500
2023/01/23 2,740 2,749 2,670 2,700 14,100
2023/01/20 2,788 2,858 2,679 2,739 29,100
2023/01/19 2,572 2,745 2,572 2,745 21,800
2023/01/18 2,534 2,594 2,520 2,594 11,000
2023/01/17 2,522 2,538 2,509 2,532 4,100
2023/01/16 2,538 2,538 2,481 2,500 5,800
2023/01/13 2,548 2,548 2,490 2,515 3,300
2023/01/12 2,517 2,569 2,501 2,548 3,500
2023/01/11 2,583 2,583 2,533 2,540 2,900
2023/01/10 2,600 2,626 2,526 2,583 4,700
2023/01/06 2,638 2,638 2,596 2,600 5,000
2023/01/05 2,574 2,640 2,511 2,638 6,300
2023/01/04 2,548 2,649 2,548 2,577 7,700

このページの先頭へ