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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,635 | 1,635 | 1,565 | 1,620 | 7,900 |
| 2024/08/15 | 1,603 | 1,633 | 1,600 | 1,600 | 9,100 |
| 2024/08/14 | 1,590 | 1,633 | 1,566 | 1,603 | 15,400 |
| 2024/08/13 | 1,556 | 1,596 | 1,521 | 1,540 | 7,900 |
| 2024/08/09 | 1,589 | 1,600 | 1,547 | 1,596 | 7,700 |
| 2024/08/08 | 1,469 | 1,559 | 1,469 | 1,509 | 11,700 |
| 2024/08/07 | 1,300 | 1,626 | 1,300 | 1,589 | 25,100 |
| 2024/08/06 | 1,219 | 1,400 | 1,219 | 1,333 | 24,500 |
| 2024/08/05 | 1,452 | 1,478 | 1,213 | 1,213 | 35,800 |
| 2024/08/02 | 1,632 | 1,654 | 1,520 | 1,553 | 29,300 |
| 2024/08/01 | 1,675 | 1,699 | 1,650 | 1,655 | 5,400 |
| 2024/07/31 | 1,665 | 1,697 | 1,665 | 1,697 | 5,700 |
| 2024/07/30 | 1,672 | 1,698 | 1,656 | 1,667 | 5,300 |
| 2024/07/29 | 1,652 | 1,680 | 1,648 | 1,680 | 7,200 |
| 2024/07/26 | 1,651 | 1,651 | 1,631 | 1,640 | 1,800 |
| 2024/07/25 | 1,630 | 1,659 | 1,616 | 1,647 | 7,000 |
| 2024/07/24 | 1,657 | 1,658 | 1,625 | 1,648 | 2,500 |
| 2024/07/23 | 1,616 | 1,667 | 1,616 | 1,624 | 4,100 |
| 2024/07/22 | 1,652 | 1,652 | 1,615 | 1,623 | 12,600 |
| 2024/07/19 | 1,775 | 1,775 | 1,630 | 1,668 | 19,800 |
| 2024/07/18 | 1,669 | 1,741 | 1,669 | 1,735 | 26,700 |
| 2024/07/17 | 1,640 | 1,680 | 1,616 | 1,679 | 19,400 |
| 2024/07/16 | 1,610 | 1,647 | 1,605 | 1,625 | 8,900 |
| 2024/07/12 | 1,603 | 1,643 | 1,603 | 1,605 | 14,500 |
| 2024/07/11 | 1,597 | 1,680 | 1,590 | 1,611 | 27,300 |
| 2024/07/10 | 1,602 | 1,602 | 1,582 | 1,590 | 14,300 |
| 2024/07/09 | 1,628 | 1,638 | 1,586 | 1,601 | 18,500 |
| 2024/07/08 | 1,639 | 1,650 | 1,611 | 1,611 | 13,400 |
| 2024/07/05 | 1,639 | 1,658 | 1,639 | 1,639 | 7,600 |
| 2024/07/04 | 1,655 | 1,664 | 1,650 | 1,650 | 4,700 |
| 2024/07/03 | 1,654 | 1,675 | 1,654 | 1,654 | 3,700 |
| 2024/07/02 | 1,652 | 1,665 | 1,652 | 1,664 | 2,400 |
| 2024/07/01 | 1,689 | 1,689 | 1,651 | 1,663 | 14,400 |
| 2024/06/28 | 1,673 | 1,705 | 1,671 | 1,689 | 4,200 |
| 2024/06/27 | 1,660 | 1,695 | 1,660 | 1,673 | 4,800 |
| 2024/06/26 | 1,678 | 1,679 | 1,656 | 1,656 | 8,200 |
| 2024/06/25 | 1,711 | 1,711 | 1,650 | 1,665 | 20,000 |
| 2024/06/24 | 1,660 | 1,663 | 1,645 | 1,645 | 2,500 |
| 2024/06/21 | 1,650 | 1,651 | 1,631 | 1,651 | 4,200 |
| 2024/06/20 | 1,623 | 1,651 | 1,615 | 1,627 | 10,500 |
| 2024/06/19 | 1,610 | 1,638 | 1,610 | 1,623 | 6,500 |
| 2024/06/18 | 1,621 | 1,649 | 1,610 | 1,610 | 1,600 |
| 2024/06/17 | 1,626 | 1,626 | 1,603 | 1,609 | 8,500 |
| 2024/06/14 | 1,606 | 1,661 | 1,606 | 1,625 | 9,100 |
| 2024/06/13 | 1,660 | 1,671 | 1,651 | 1,653 | 4,800 |
| 2024/06/12 | 1,676 | 1,676 | 1,655 | 1,672 | 4,500 |
| 2024/06/11 | 1,674 | 1,676 | 1,651 | 1,676 | 3,600 |
| 2024/06/10 | 1,636 | 1,677 | 1,624 | 1,668 | 13,800 |
| 2024/06/07 | 1,700 | 1,700 | 1,671 | 1,676 | 4,500 |
| 2024/06/06 | 1,703 | 1,709 | 1,694 | 1,696 | 2,100 |
| 2024/06/05 | 1,698 | 1,698 | 1,676 | 1,687 | 2,400 |
| 2024/06/04 | 1,674 | 1,683 | 1,668 | 1,679 | 7,500 |
| 2024/06/03 | 1,679 | 1,693 | 1,660 | 1,668 | 6,200 |
| 2024/05/31 | 1,634 | 1,677 | 1,620 | 1,667 | 11,900 |
| 2024/05/30 | 1,657 | 1,657 | 1,589 | 1,634 | 25,200 |
| 2024/05/29 | 1,652 | 1,671 | 1,624 | 1,649 | 21,000 |
| 2024/05/28 | 1,657 | 1,700 | 1,651 | 1,685 | 12,200 |
| 2024/05/27 | 1,693 | 1,693 | 1,629 | 1,638 | 18,400 |
| 2024/05/24 | 1,714 | 1,714 | 1,648 | 1,674 | 53,500 |
| 2024/05/23 | 1,770 | 1,770 | 1,730 | 1,740 | 20,700 |
| 2024/05/22 | 1,809 | 1,809 | 1,768 | 1,771 | 26,500 |
| 2024/05/21 | 1,810 | 1,826 | 1,790 | 1,790 | 10,500 |
| 2024/05/20 | 1,860 | 1,860 | 1,810 | 1,810 | 5,600 |
| 2024/05/17 | 1,866 | 1,889 | 1,817 | 1,821 | 13,800 |
| 2024/05/16 | 1,842 | 1,868 | 1,780 | 1,866 | 22,300 |
| 2024/05/15 | 1,943 | 1,970 | 1,830 | 1,830 | 78,800 |
| 2024/05/14 | 1,913 | 1,913 | 1,800 | 1,831 | 32,100 |
| 2024/05/13 | 1,920 | 1,930 | 1,855 | 1,928 | 17,100 |
| 2024/05/10 | 1,877 | 1,910 | 1,847 | 1,910 | 13,700 |
| 2024/05/09 | 1,854 | 1,879 | 1,854 | 1,874 | 6,000 |
| 2024/05/08 | 1,849 | 1,854 | 1,833 | 1,850 | 2,100 |
| 2024/05/07 | 1,894 | 1,894 | 1,820 | 1,854 | 16,300 |
| 2024/05/02 | 1,959 | 1,959 | 1,866 | 1,894 | 22,200 |
| 2024/05/01 | 1,859 | 1,926 | 1,859 | 1,919 | 15,800 |
| 2024/04/30 | 1,883 | 1,885 | 1,850 | 1,874 | 13,100 |
| 2024/04/26 | 1,890 | 1,890 | 1,806 | 1,843 | 5,800 |
| 2024/04/25 | 1,853 | 1,883 | 1,831 | 1,875 | 3,400 |
| 2024/04/24 | 1,853 | 1,868 | 1,838 | 1,838 | 2,700 |
| 2024/04/23 | 1,898 | 1,898 | 1,827 | 1,853 | 11,100 |
| 2024/04/22 | 1,847 | 1,875 | 1,847 | 1,875 | 3,200 |
| 2024/04/19 | 1,895 | 1,895 | 1,793 | 1,823 | 7,400 |
| 2024/04/18 | 1,786 | 1,883 | 1,786 | 1,875 | 16,100 |
| 2024/04/17 | 1,777 | 1,777 | 1,732 | 1,760 | 9,400 |
| 2024/04/16 | 1,787 | 1,795 | 1,780 | 1,788 | 4,800 |
| 2024/04/15 | 1,800 | 1,805 | 1,791 | 1,800 | 5,100 |
| 2024/04/12 | 1,821 | 1,836 | 1,795 | 1,805 | 10,200 |
| 2024/04/11 | 1,828 | 1,835 | 1,824 | 1,835 | 900 |
| 2024/04/10 | 1,820 | 1,831 | 1,810 | 1,828 | 9,700 |
| 2024/04/09 | 1,826 | 1,845 | 1,819 | 1,830 | 10,500 |
| 2024/04/08 | 1,851 | 1,852 | 1,820 | 1,820 | 4,400 |
| 2024/04/05 | 1,818 | 1,854 | 1,818 | 1,851 | 7,600 |
| 2024/04/04 | 1,871 | 1,871 | 1,822 | 1,865 | 4,600 |
| 2024/04/03 | 1,811 | 1,890 | 1,803 | 1,850 | 8,400 |
| 2024/04/02 | 1,880 | 1,892 | 1,838 | 1,840 | 10,300 |
| 2024/04/01 | 1,971 | 1,971 | 1,874 | 1,880 | 9,500 |
| 2024/03/29 | 1,993 | 2,000 | 1,959 | 1,980 | 7,400 |
| 2024/03/28 | 1,909 | 2,010 | 1,894 | 1,993 | 45,000 |
| 2024/03/27 | 1,866 | 1,901 | 1,866 | 1,898 | 8,000 |
| 2024/03/26 | 1,871 | 1,895 | 1,836 | 1,866 | 16,500 |
| 2024/03/25 | 1,885 | 1,920 | 1,876 | 1,880 | 17,800 |
| 2024/03/22 | 1,878 | 1,902 | 1,860 | 1,880 | 13,500 |
| 2024/03/21 | 1,860 | 1,895 | 1,832 | 1,844 | 30,900 |
| 2024/03/19 | 1,803 | 1,862 | 1,791 | 1,854 | 28,300 |
| 2024/03/18 | 1,780 | 1,799 | 1,728 | 1,773 | 22,600 |
| 2024/03/15 | 1,761 | 1,773 | 1,747 | 1,767 | 7,000 |
| 2024/03/14 | 1,762 | 1,780 | 1,740 | 1,780 | 15,700 |
| 2024/03/13 | 1,827 | 1,827 | 1,769 | 1,779 | 19,200 |
| 2024/03/12 | 1,777 | 1,815 | 1,742 | 1,815 | 8,100 |
| 2024/03/11 | 1,759 | 1,815 | 1,739 | 1,764 | 35,400 |
| 2024/03/08 | 1,814 | 1,818 | 1,772 | 1,772 | 38,800 |
| 2024/03/07 | 1,881 | 1,881 | 1,827 | 1,852 | 7,300 |
| 2024/03/06 | 1,816 | 1,899 | 1,791 | 1,861 | 41,700 |
| 2024/03/05 | 1,900 | 1,930 | 1,815 | 1,840 | 127,000 |
| 2024/03/04 | 2,004 | 2,004 | 1,886 | 1,913 | 63,400 |
| 2024/03/01 | 2,061 | 2,063 | 2,025 | 2,025 | 4,000 |
| 2024/02/29 | 2,030 | 2,076 | 2,022 | 2,028 | 8,500 |
| 2024/02/28 | 2,023 | 2,049 | 2,023 | 2,030 | 2,200 |
| 2024/02/27 | 2,075 | 2,075 | 2,022 | 2,023 | 10,200 |
| 2024/02/26 | 2,062 | 2,085 | 2,014 | 2,072 | 24,900 |
| 2024/02/22 | 2,091 | 2,099 | 2,003 | 2,023 | 20,800 |
| 2024/02/21 | 1,985 | 2,001 | 1,954 | 2,001 | 16,600 |
| 2024/02/20 | 2,024 | 2,024 | 1,975 | 1,998 | 15,900 |
| 2024/02/19 | 1,980 | 2,013 | 1,951 | 2,005 | 19,500 |
| 2024/02/16 | 1,901 | 1,980 | 1,901 | 1,979 | 18,600 |
| 2024/02/15 | 1,950 | 1,959 | 1,880 | 1,895 | 34,400 |
| 2024/02/14 | 2,002 | 2,002 | 1,916 | 1,959 | 50,200 |
| 2024/02/13 | 2,069 | 2,099 | 2,000 | 2,025 | 47,200 |
| 2024/02/09 | 2,125 | 2,137 | 2,041 | 2,060 | 22,100 |
| 2024/02/08 | 2,096 | 2,168 | 2,035 | 2,116 | 54,100 |
| 2024/02/07 | 2,089 | 2,146 | 2,069 | 2,146 | 29,600 |
| 2024/02/06 | 2,090 | 2,090 | 2,011 | 2,061 | 29,000 |
| 2024/02/05 | 2,151 | 2,151 | 2,064 | 2,100 | 37,300 |
| 2024/02/02 | 2,273 | 2,273 | 2,160 | 2,170 | 33,300 |
| 2024/02/01 | 2,357 | 2,357 | 2,251 | 2,251 | 22,200 |
| 2024/01/31 | 2,247 | 2,358 | 2,208 | 2,358 | 30,300 |
| 2024/01/30 | 2,199 | 2,250 | 2,130 | 2,230 | 16,700 |
| 2024/01/29 | 2,088 | 2,199 | 2,088 | 2,198 | 12,400 |
| 2024/01/26 | 2,046 | 2,087 | 2,025 | 2,087 | 6,400 |
| 2024/01/25 | 2,096 | 2,096 | 2,033 | 2,046 | 10,800 |
| 2024/01/24 | 2,033 | 2,077 | 2,015 | 2,046 | 5,300 |
| 2024/01/23 | 2,062 | 2,062 | 2,000 | 2,033 | 8,200 |
| 2024/01/22 | 2,073 | 2,073 | 2,055 | 2,062 | 3,700 |
| 2024/01/19 | 2,072 | 2,109 | 2,060 | 2,060 | 5,300 |
| 2024/01/18 | 2,097 | 2,097 | 2,071 | 2,072 | 1,200 |
| 2024/01/17 | 2,079 | 2,095 | 2,071 | 2,077 | 1,400 |
| 2024/01/16 | 2,090 | 2,097 | 2,070 | 2,090 | 6,400 |
| 2024/01/15 | 2,118 | 2,118 | 2,083 | 2,090 | 2,800 |
| 2024/01/12 | 2,083 | 2,120 | 2,077 | 2,080 | 5,300 |
| 2024/01/11 | 2,062 | 2,134 | 2,062 | 2,120 | 2,100 |
| 2024/01/10 | 2,137 | 2,137 | 2,054 | 2,069 | 9,900 |
| 2024/01/09 | 2,169 | 2,185 | 2,118 | 2,140 | 4,200 |
| 2024/01/05 | 2,222 | 2,223 | 2,126 | 2,149 | 5,600 |
| 2024/01/04 | 2,144 | 2,200 | 2,093 | 2,185 | 12,600 |