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
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

このページの先頭へ