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

ステップ(9795)の株価時系列情報

ステップ(9795)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
2026/02/02 2,459 2,488 2,459 2,470 21,600
2026/01/30 2,488 2,496 2,433 2,446 46,300
2026/01/29 2,490 2,522 2,480 2,500 22,100
2026/01/28 2,511 2,524 2,493 2,493 23,500
2026/01/27 2,546 2,558 2,518 2,521 19,000
2026/01/26 2,560 2,566 2,546 2,549 23,600
2026/01/23 2,555 2,585 2,555 2,580 14,800
2026/01/22 2,580 2,581 2,553 2,565 19,500
2026/01/21 2,515 2,569 2,502 2,544 24,000
2026/01/20 2,553 2,620 2,517 2,520 64,500
2026/01/19 2,480 2,480 2,451 2,453 8,900
2026/01/16 2,476 2,480 2,450 2,480 11,900
2026/01/15 2,497 2,500 2,473 2,493 14,300
2026/01/14 2,458 2,500 2,458 2,498 15,900
2026/01/13 2,440 2,466 2,424 2,458 12,700
2026/01/09 2,430 2,448 2,422 2,437 9,300
2026/01/08 2,436 2,462 2,430 2,430 9,500
2026/01/07 2,455 2,469 2,436 2,436 9,400
2026/01/06 2,460 2,474 2,451 2,462 14,900
2026/01/05 2,454 2,485 2,431 2,454 35,200
2025/12/30 2,424 2,431 2,415 2,421 8,700
2025/12/29 2,409 2,419 2,399 2,419 12,300
2025/12/26 2,393 2,411 2,391 2,411 11,000
2025/12/25 2,394 2,397 2,381 2,393 9,200
2025/12/24 2,406 2,408 2,392 2,394 8,800
2025/12/23 2,390 2,416 2,390 2,396 10,300
2025/12/22 2,394 2,395 2,383 2,383 10,200
2025/12/19 2,391 2,397 2,381 2,394 7,100
2025/12/18 2,396 2,401 2,390 2,391 11,600
2025/12/17 2,390 2,393 2,376 2,383 5,900
2025/12/16 2,388 2,389 2,375 2,377 8,700
2025/12/15 2,370 2,391 2,370 2,384 13,700
2025/12/12 2,373 2,386 2,366 2,369 16,200
2025/12/11 2,374 2,383 2,355 2,356 14,200
2025/12/10 2,372 2,385 2,353 2,374 16,000
2025/12/09 2,394 2,403 2,368 2,372 12,600
2025/12/08 2,401 2,409 2,381 2,394 14,300
2025/12/05 2,404 2,430 2,403 2,403 9,100
2025/12/04 2,419 2,437 2,403 2,403 14,900
2025/12/03 2,460 2,460 2,419 2,419 8,700
2025/12/02 2,489 2,489 2,449 2,460 6,900
2025/12/01 2,495 2,495 2,458 2,472 10,300
2025/11/28 2,470 2,505 2,453 2,500 12,900
2025/11/27 2,470 2,479 2,450 2,470 5,200
2025/11/26 2,450 2,475 2,443 2,464 7,500
2025/11/25 2,470 2,470 2,443 2,452 5,700
2025/11/21 2,405 2,470 2,405 2,470 12,900
2025/11/20 2,390 2,416 2,390 2,413 9,000
2025/11/19 2,391 2,399 2,386 2,386 6,600
2025/11/18 2,417 2,420 2,391 2,391 8,500
2025/11/17 2,439 2,439 2,396 2,400 6,300
2025/11/14 2,417 2,428 2,413 2,426 5,500
2025/11/13 2,416 2,443 2,407 2,417 8,000
2025/11/12 2,395 2,419 2,395 2,405 8,100
2025/11/11 2,398 2,419 2,386 2,395 8,700
2025/11/10 2,402 2,419 2,392 2,398 9,700
2025/11/07 2,388 2,418 2,382 2,407 14,100
2025/11/06 2,402 2,410 2,388 2,388 12,200
2025/11/05 2,441 2,445 2,376 2,409 30,600
2025/11/04 2,422 2,440 2,384 2,434 37,400
2025/10/31 2,368 2,440 2,349 2,427 31,800
2025/10/30 2,362 2,379 2,341 2,341 28,800
2025/10/29 2,391 2,391 2,364 2,371 13,700
2025/10/28 2,411 2,500 2,388 2,388 29,800
2025/10/27 2,392 2,407 2,392 2,400 7,600
2025/10/24 2,400 2,400 2,381 2,381 7,500
2025/10/23 2,389 2,421 2,375 2,400 8,100
2025/10/22 2,391 2,406 2,366 2,368 30,200
2025/10/21 2,359 2,374 2,354 2,374 5,300
2025/10/20 2,367 2,370 2,352 2,359 6,100
2025/10/17 2,352 2,362 2,347 2,356 7,400
2025/10/16 2,408 2,408 2,356 2,357 9,400
2025/10/15 2,369 2,391 2,367 2,382 8,500
2025/10/14 2,363 2,377 2,350 2,357 13,600
2025/10/10 2,375 2,390 2,360 2,372 10,600
2025/10/09 2,414 2,420 2,387 2,395 15,100
2025/10/08 2,420 2,444 2,410 2,414 10,700
2025/10/07 2,454 2,460 2,407 2,420 12,900
2025/10/06 2,451 2,467 2,432 2,454 19,000
2025/10/03 2,415 2,455 2,400 2,401 18,700
2025/10/02 2,468 2,483 2,416 2,423 21,500
2025/10/01 2,510 2,510 2,430 2,468 38,100
2025/09/30 2,523 2,525 2,477 2,503 14,900
2025/09/29 2,541 2,553 2,475 2,498 45,700
2025/09/26 2,578 2,588 2,531 2,577 177,400
2025/09/25 2,445 2,467 2,444 2,457 54,000
2025/09/24 2,441 2,453 2,426 2,446 31,700
2025/09/22 2,433 2,448 2,422 2,440 29,300
2025/09/19 2,421 2,436 2,410 2,424 16,600
2025/09/18 2,394 2,412 2,392 2,412 17,300
2025/09/17 2,405 2,408 2,387 2,394 16,500
2025/09/16 2,403 2,427 2,401 2,418 18,200
2025/09/12 2,433 2,433 2,402 2,402 19,800
2025/09/11 2,441 2,451 2,427 2,448 9,700
2025/09/10 2,452 2,452 2,422 2,427 8,000
2025/09/09 2,413 2,478 2,413 2,452 18,300
2025/09/08 2,395 2,415 2,395 2,402 12,800
2025/09/05 2,365 2,395 2,360 2,380 8,200
2025/09/04 2,379 2,379 2,355 2,369 6,600
2025/09/03 2,353 2,385 2,353 2,360 13,100
2025/09/02 2,340 2,345 2,329 2,340 9,500
2025/09/01 2,340 2,346 2,330 2,330 10,400
2025/08/29 2,352 2,353 2,337 2,338 7,500
2025/08/28 2,349 2,360 2,341 2,351 7,700
2025/08/27 2,333 2,351 2,333 2,349 5,800
2025/08/26 2,348 2,350 2,333 2,333 4,600
2025/08/25 2,342 2,347 2,334 2,347 7,600
2025/08/22 2,358 2,365 2,329 2,348 6,600
2025/08/21 2,353 2,355 2,332 2,332 4,200
2025/08/20 2,376 2,376 2,351 2,355 5,200
2025/08/19 2,361 2,379 2,340 2,379 6,800
2025/08/18 2,345 2,366 2,345 2,351 7,800
2025/08/15 2,359 2,359 2,324 2,345 5,900
2025/08/14 2,350 2,350 2,326 2,344 7,300
2025/08/13 2,358 2,364 2,350 2,354 3,900
2025/08/12 2,353 2,365 2,326 2,365 10,300
2025/08/08 2,330 2,355 2,323 2,353 6,300
2025/08/07 2,346 2,355 2,324 2,330 4,100
2025/08/06 2,361 2,361 2,352 2,355 2,900
2025/08/05 2,353 2,366 2,350 2,352 3,500
2025/08/04 2,387 2,388 2,351 2,353 9,600
2025/08/01 2,350 2,390 2,350 2,379 22,400
2025/07/31 2,292 2,324 2,290 2,324 7,300
2025/07/30 2,280 2,303 2,280 2,280 8,100
2025/07/29 2,283 2,288 2,280 2,280 4,800
2025/07/28 2,301 2,313 2,285 2,285 4,800
2025/07/25 2,306 2,323 2,302 2,302 7,300
2025/07/24 2,309 2,329 2,307 2,317 8,000
2025/07/23 2,302 2,310 2,288 2,307 12,500
2025/07/22 2,303 2,313 2,303 2,305 3,700
2025/07/18 2,334 2,335 2,317 2,322 4,100
2025/07/17 2,299 2,334 2,299 2,323 8,400
2025/07/16 2,326 2,332 2,319 2,323 4,400
2025/07/15 2,330 2,330 2,299 2,326 7,000
2025/07/14 2,325 2,326 2,304 2,307 5,700
2025/07/11 2,299 2,319 2,299 2,308 3,300
2025/07/10 2,289 2,302 2,280 2,292 12,100
2025/07/09 2,300 2,306 2,289 2,289 2,400
2025/07/08 2,306 2,306 2,289 2,300 9,200
2025/07/07 2,296 2,331 2,296 2,306 13,100
2025/07/04 2,298 2,310 2,284 2,285 9,100
2025/07/03 2,282 2,290 2,260 2,290 6,200
2025/07/02 2,303 2,311 2,282 2,282 9,200
2025/07/01 2,249 2,310 2,249 2,291 32,800
2025/06/30 2,263 2,288 2,235 2,240 19,800
2025/06/27 2,250 2,254 2,235 2,254 14,100
2025/06/26 2,231 2,250 2,229 2,245 9,800
2025/06/25 2,220 2,248 2,211 2,230 7,600
2025/06/24 2,232 2,232 2,213 2,226 3,800
2025/06/23 2,212 2,226 2,206 2,226 6,400
2025/06/20 2,226 2,234 2,214 2,221 6,100
2025/06/19 2,245 2,245 2,224 2,238 3,200
2025/06/18 2,232 2,245 2,224 2,238 6,000
2025/06/17 2,226 2,233 2,209 2,223 7,100
2025/06/16 2,211 2,233 2,211 2,226 5,800
2025/06/13 2,220 2,220 2,203 2,211 10,600
2025/06/12 2,223 2,235 2,221 2,227 6,800
2025/06/11 2,235 2,239 2,231 2,231 4,000
2025/06/10 2,247 2,247 2,235 2,235 7,600
2025/06/09 2,245 2,259 2,242 2,252 4,600
2025/06/06 2,244 2,274 2,244 2,245 6,900
2025/06/05 2,210 2,243 2,210 2,237 8,400
2025/06/04 2,208 2,229 2,208 2,219 5,500
2025/06/03 2,221 2,221 2,207 2,208 9,000
2025/06/02 2,235 2,236 2,214 2,214 8,900
2025/05/30 2,226 2,252 2,222 2,243 5,700
2025/05/29 2,235 2,238 2,212 2,238 14,100
2025/05/28 2,256 2,263 2,235 2,235 9,800
2025/05/27 2,257 2,263 2,255 2,255 2,400
2025/05/26 2,246 2,274 2,246 2,257 7,700
2025/05/23 2,270 2,282 2,246 2,246 8,400
2025/05/22 2,270 2,278 2,248 2,270 10,600
2025/05/21 2,271 2,290 2,266 2,271 11,300
2025/05/20 2,295 2,299 2,264 2,269 14,600
2025/05/19 2,300 2,307 2,287 2,295 8,000
2025/05/16 2,289 2,315 2,273 2,290 13,300
2025/05/15 2,300 2,305 2,273 2,289 8,400
2025/05/14 2,274 2,322 2,271 2,315 18,300
2025/05/13 2,312 2,315 2,270 2,270 10,600
2025/05/12 2,313 2,327 2,298 2,303 7,500
2025/05/09 2,309 2,365 2,224 2,311 46,700
2025/05/08 2,275 2,309 2,257 2,293 10,900
2025/05/07 2,251 2,370 2,230 2,297 74,900
2025/05/02 2,282 2,340 2,225 2,251 62,600
2025/05/01 2,283 2,284 2,261 2,282 14,700
2025/04/30 2,300 2,300 2,265 2,282 10,400
2025/04/28 2,309 2,317 2,295 2,300 17,100
2025/04/25 2,350 2,350 2,301 2,309 37,600
2025/04/24 2,373 2,373 2,339 2,359 15,200
2025/04/23 2,395 2,398 2,354 2,367 10,300
2025/04/22 2,376 2,405 2,328 2,345 13,200
2025/04/21 2,370 2,387 2,345 2,369 11,000
2025/04/18 2,304 2,370 2,300 2,370 16,200
2025/04/17 2,281 2,281 2,260 2,270 9,700
2025/04/16 2,308 2,308 2,273 2,273 12,600
2025/04/15 2,290 2,321 2,290 2,300 8,200
2025/04/14 2,311 2,322 2,296 2,296 9,500
2025/04/11 2,262 2,316 2,246 2,311 7,800
2025/04/10 2,302 2,315 2,259 2,312 17,700
2025/04/09 2,217 2,220 2,159 2,193 24,200

このページの先頭へ