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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/08 | 2,248 | 2,269 | 2,209 | 2,230 | 29,100 |
| 2025/04/07 | 2,098 | 2,207 | 2,058 | 2,170 | 50,700 |
| 2025/04/04 | 2,240 | 2,241 | 2,170 | 2,204 | 30,000 |
| 2025/04/03 | 2,250 | 2,287 | 2,235 | 2,275 | 13,800 |
| 2025/04/02 | 2,330 | 2,330 | 2,283 | 2,288 | 13,100 |
| 2025/04/01 | 2,340 | 2,345 | 2,300 | 2,303 | 19,100 |
| 2025/03/31 | 2,311 | 2,311 | 2,275 | 2,299 | 12,200 |
| 2025/03/28 | 2,312 | 2,333 | 2,297 | 2,315 | 22,900 |
| 2025/03/27 | 2,331 | 2,355 | 2,301 | 2,355 | 33,300 |
| 2025/03/26 | 2,296 | 2,345 | 2,289 | 2,341 | 15,700 |
| 2025/03/25 | 2,275 | 2,298 | 2,270 | 2,290 | 6,200 |
| 2025/03/24 | 2,298 | 2,298 | 2,269 | 2,269 | 11,400 |
| 2025/03/21 | 2,308 | 2,308 | 2,281 | 2,301 | 8,900 |
| 2025/03/19 | 2,308 | 2,310 | 2,301 | 2,308 | 8,100 |
| 2025/03/18 | 2,301 | 2,332 | 2,301 | 2,308 | 9,200 |
| 2025/03/17 | 2,300 | 2,325 | 2,300 | 2,301 | 6,600 |
| 2025/03/14 | 2,353 | 2,353 | 2,293 | 2,295 | 19,400 |
| 2025/03/13 | 2,318 | 2,372 | 2,318 | 2,369 | 26,200 |
| 2025/03/12 | 2,290 | 2,309 | 2,290 | 2,298 | 7,800 |
| 2025/03/11 | 2,274 | 2,299 | 2,263 | 2,280 | 12,200 |
| 2025/03/10 | 2,311 | 2,318 | 2,284 | 2,299 | 14,000 |
| 2025/03/07 | 2,308 | 2,308 | 2,183 | 2,284 | 27,500 |
| 2025/03/06 | 2,284 | 2,315 | 2,266 | 2,308 | 15,900 |
| 2025/03/05 | 2,317 | 2,317 | 2,235 | 2,264 | 12,100 |
| 2025/03/04 | 2,221 | 2,299 | 2,203 | 2,293 | 22,500 |
| 2025/03/03 | 2,205 | 2,220 | 2,198 | 2,219 | 13,700 |
| 2025/02/28 | 2,191 | 2,197 | 2,173 | 2,176 | 9,900 |
| 2025/02/27 | 2,185 | 2,192 | 2,168 | 2,190 | 6,500 |
| 2025/02/26 | 2,169 | 2,184 | 2,150 | 2,166 | 11,500 |
| 2025/02/25 | 2,199 | 2,199 | 2,169 | 2,172 | 9,000 |
| 2025/02/21 | 2,180 | 2,189 | 2,164 | 2,168 | 8,200 |
| 2025/02/20 | 2,198 | 2,198 | 2,178 | 2,180 | 6,400 |
| 2025/02/19 | 2,175 | 2,200 | 2,173 | 2,199 | 9,000 |
| 2025/02/18 | 2,196 | 2,196 | 2,173 | 2,177 | 7,400 |
| 2025/02/17 | 2,195 | 2,197 | 2,175 | 2,196 | 8,800 |
| 2025/02/14 | 2,213 | 2,213 | 2,178 | 2,178 | 10,200 |
| 2025/02/13 | 2,206 | 2,215 | 2,197 | 2,214 | 4,800 |
| 2025/02/12 | 2,211 | 2,211 | 2,194 | 2,203 | 4,000 |
| 2025/02/10 | 2,216 | 2,216 | 2,192 | 2,210 | 6,300 |
| 2025/02/07 | 2,213 | 2,213 | 2,191 | 2,198 | 6,600 |
| 2025/02/06 | 2,179 | 2,213 | 2,154 | 2,213 | 16,400 |
| 2025/02/05 | 2,175 | 2,175 | 2,150 | 2,155 | 8,600 |
| 2025/02/04 | 2,195 | 2,195 | 2,151 | 2,160 | 6,700 |
| 2025/02/03 | 2,198 | 2,198 | 2,150 | 2,150 | 11,900 |
| 2025/01/31 | 2,218 | 2,220 | 2,151 | 2,187 | 19,800 |
| 2025/01/30 | 2,160 | 2,197 | 2,157 | 2,185 | 12,300 |
| 2025/01/29 | 2,163 | 2,168 | 2,159 | 2,160 | 4,500 |
| 2025/01/28 | 2,138 | 2,178 | 2,138 | 2,163 | 7,400 |
| 2025/01/27 | 2,115 | 2,139 | 2,115 | 2,138 | 6,900 |
| 2025/01/24 | 2,118 | 2,126 | 2,106 | 2,112 | 4,400 |
| 2025/01/23 | 2,100 | 2,108 | 2,095 | 2,107 | 11,100 |
| 2025/01/22 | 2,103 | 2,139 | 2,103 | 2,106 | 10,300 |
| 2025/01/21 | 2,114 | 2,114 | 2,101 | 2,102 | 5,000 |
| 2025/01/20 | 2,106 | 2,128 | 2,103 | 2,114 | 5,900 |
| 2025/01/17 | 2,103 | 2,122 | 2,103 | 2,106 | 5,500 |
| 2025/01/16 | 2,120 | 2,127 | 2,115 | 2,120 | 4,400 |
| 2025/01/15 | 2,100 | 2,126 | 2,100 | 2,120 | 4,900 |
| 2025/01/14 | 2,099 | 2,110 | 2,093 | 2,100 | 12,700 |
| 2025/01/10 | 2,130 | 2,130 | 2,082 | 2,087 | 14,500 |
| 2025/01/09 | 2,137 | 2,137 | 2,112 | 2,114 | 11,100 |
| 2025/01/08 | 2,147 | 2,150 | 2,127 | 2,137 | 7,700 |
| 2025/01/07 | 2,196 | 2,196 | 2,144 | 2,144 | 13,500 |
| 2025/01/06 | 2,218 | 2,218 | 2,146 | 2,146 | 36,500 |
| 2024/12/30 | 2,213 | 2,218 | 2,174 | 2,218 | 15,800 |
| 2024/12/27 | 2,190 | 2,212 | 2,185 | 2,212 | 10,600 |
| 2024/12/26 | 2,129 | 2,170 | 2,125 | 2,170 | 16,000 |
| 2024/12/25 | 2,132 | 2,132 | 2,112 | 2,130 | 6,400 |
| 2024/12/24 | 2,133 | 2,133 | 2,123 | 2,128 | 3,300 |
| 2024/12/23 | 2,140 | 2,140 | 2,118 | 2,131 | 8,200 |
| 2024/12/20 | 2,081 | 2,136 | 2,081 | 2,136 | 7,500 |
| 2024/12/19 | 2,111 | 2,135 | 2,073 | 2,073 | 14,000 |
| 2024/12/18 | 2,118 | 2,136 | 2,118 | 2,131 | 4,500 |
| 2024/12/17 | 2,107 | 2,120 | 2,101 | 2,105 | 7,900 |
| 2024/12/16 | 2,136 | 2,136 | 2,105 | 2,117 | 7,500 |
| 2024/12/13 | 2,104 | 2,134 | 2,104 | 2,120 | 9,500 |
| 2024/12/12 | 2,118 | 2,137 | 2,115 | 2,122 | 8,700 |
| 2024/12/11 | 2,104 | 2,111 | 2,082 | 2,109 | 8,800 |
| 2024/12/10 | 2,103 | 2,105 | 2,086 | 2,089 | 8,100 |
| 2024/12/09 | 2,060 | 2,099 | 2,050 | 2,099 | 17,700 |
| 2024/12/06 | 2,045 | 2,059 | 2,040 | 2,055 | 11,200 |
| 2024/12/05 | 2,044 | 2,049 | 2,032 | 2,048 | 6,400 |
| 2024/12/04 | 2,040 | 2,049 | 2,027 | 2,044 | 8,200 |
| 2024/12/03 | 2,033 | 2,049 | 2,029 | 2,040 | 10,400 |
| 2024/12/02 | 2,039 | 2,040 | 2,021 | 2,027 | 12,400 |
| 2024/11/29 | 2,018 | 2,049 | 2,010 | 2,027 | 13,100 |
| 2024/11/28 | 2,000 | 2,016 | 1,997 | 2,016 | 4,500 |
| 2024/11/27 | 2,018 | 2,018 | 1,992 | 1,996 | 15,700 |
| 2024/11/26 | 2,018 | 2,021 | 2,009 | 2,020 | 5,500 |
| 2024/11/25 | 2,026 | 2,032 | 2,001 | 2,001 | 6,700 |
| 2024/11/22 | 1,999 | 2,021 | 1,999 | 2,021 | 6,300 |
| 2024/11/21 | 2,016 | 2,016 | 1,999 | 1,999 | 4,200 |
| 2024/11/20 | 2,008 | 2,008 | 2,001 | 2,001 | 3,400 |
| 2024/11/19 | 2,007 | 2,013 | 1,999 | 2,007 | 4,800 |
| 2024/11/18 | 2,003 | 2,008 | 1,998 | 1,998 | 7,000 |
| 2024/11/15 | 2,015 | 2,016 | 2,002 | 2,002 | 3,900 |
| 2024/11/14 | 2,020 | 2,020 | 2,005 | 2,015 | 6,700 |
| 2024/11/13 | 2,006 | 2,016 | 2,001 | 2,003 | 8,900 |
| 2024/11/12 | 2,019 | 2,020 | 2,000 | 2,001 | 10,800 |
| 2024/11/11 | 2,049 | 2,049 | 2,009 | 2,009 | 10,300 |
| 2024/11/08 | 2,049 | 2,058 | 2,025 | 2,043 | 6,300 |
| 2024/11/07 | 2,056 | 2,056 | 2,010 | 2,036 | 15,600 |
| 2024/11/06 | 2,060 | 2,068 | 2,033 | 2,058 | 11,500 |
| 2024/11/05 | 2,075 | 2,080 | 2,040 | 2,041 | 12,100 |
| 2024/11/01 | 2,030 | 2,079 | 2,025 | 2,059 | 36,400 |
| 2024/10/31 | 2,000 | 2,034 | 2,000 | 2,026 | 15,000 |
| 2024/10/30 | 2,018 | 2,018 | 1,980 | 1,990 | 26,100 |
| 2024/10/29 | 2,018 | 2,022 | 2,004 | 2,018 | 5,400 |
| 2024/10/28 | 1,985 | 2,019 | 1,985 | 2,018 | 7,400 |
| 2024/10/25 | 2,010 | 2,010 | 1,975 | 1,976 | 11,800 |
| 2024/10/24 | 1,992 | 2,003 | 1,988 | 1,993 | 7,000 |
| 2024/10/23 | 2,017 | 2,017 | 1,995 | 1,995 | 5,500 |
| 2024/10/22 | 2,033 | 2,033 | 2,011 | 2,013 | 7,600 |
| 2024/10/21 | 2,038 | 2,038 | 2,024 | 2,033 | 5,700 |
| 2024/10/18 | 2,038 | 2,038 | 2,020 | 2,021 | 4,900 |
| 2024/10/17 | 2,043 | 2,043 | 2,023 | 2,028 | 6,600 |
| 2024/10/16 | 2,030 | 2,042 | 2,024 | 2,033 | 7,600 |
| 2024/10/15 | 2,030 | 2,030 | 2,010 | 2,022 | 14,100 |
| 2024/10/11 | 2,020 | 2,035 | 2,020 | 2,020 | 5,000 |
| 2024/10/10 | 2,032 | 2,032 | 2,018 | 2,020 | 4,100 |
| 2024/10/09 | 2,036 | 2,036 | 2,020 | 2,032 | 5,700 |
| 2024/10/08 | 2,060 | 2,060 | 2,018 | 2,018 | 8,700 |
| 2024/10/07 | 2,044 | 2,060 | 2,029 | 2,060 | 21,100 |
| 2024/10/04 | 2,030 | 2,034 | 2,007 | 2,025 | 13,000 |
| 2024/10/03 | 2,030 | 2,044 | 2,018 | 2,027 | 20,100 |
| 2024/10/02 | 1,956 | 2,022 | 1,956 | 2,017 | 36,400 |
| 2024/10/01 | 1,951 | 1,985 | 1,939 | 1,985 | 46,400 |
| 2024/09/30 | 1,923 | 1,947 | 1,918 | 1,933 | 37,600 |
| 2024/09/27 | 1,924 | 1,951 | 1,910 | 1,951 | 57,000 |
| 2024/09/26 | 1,927 | 1,966 | 1,927 | 1,958 | 173,000 |
| 2024/09/25 | 1,950 | 1,961 | 1,948 | 1,950 | 62,700 |
| 2024/09/24 | 1,951 | 1,974 | 1,951 | 1,959 | 78,900 |
| 2024/09/20 | 1,984 | 1,996 | 1,971 | 1,984 | 48,400 |
| 2024/09/19 | 1,959 | 1,991 | 1,959 | 1,984 | 49,000 |
| 2024/09/18 | 1,952 | 1,955 | 1,939 | 1,954 | 29,800 |
| 2024/09/17 | 1,944 | 1,956 | 1,940 | 1,943 | 40,500 |
| 2024/09/13 | 1,953 | 1,967 | 1,942 | 1,943 | 32,200 |
| 2024/09/12 | 1,969 | 1,980 | 1,956 | 1,962 | 21,600 |
| 2024/09/11 | 1,963 | 1,964 | 1,930 | 1,940 | 37,900 |
| 2024/09/10 | 1,990 | 1,990 | 1,967 | 1,973 | 14,900 |
| 2024/09/09 | 1,974 | 1,983 | 1,965 | 1,976 | 33,500 |
| 2024/09/06 | 2,000 | 2,010 | 1,981 | 1,993 | 18,000 |
| 2024/09/05 | 1,998 | 2,020 | 1,988 | 1,999 | 33,200 |
| 2024/09/04 | 1,997 | 2,008 | 1,992 | 1,998 | 16,900 |
| 2024/09/03 | 2,000 | 2,013 | 1,998 | 2,010 | 11,800 |
| 2024/09/02 | 2,000 | 2,000 | 1,980 | 1,997 | 27,900 |
| 2024/08/30 | 2,016 | 2,023 | 2,001 | 2,001 | 13,000 |
| 2024/08/29 | 2,013 | 2,022 | 2,003 | 2,015 | 6,700 |
| 2024/08/28 | 2,009 | 2,035 | 2,001 | 2,025 | 16,700 |
| 2024/08/27 | 2,010 | 2,023 | 2,001 | 2,016 | 12,900 |
| 2024/08/26 | 1,988 | 2,010 | 1,974 | 2,010 | 21,500 |
| 2024/08/23 | 1,963 | 1,980 | 1,954 | 1,980 | 8,600 |
| 2024/08/22 | 1,957 | 1,962 | 1,942 | 1,960 | 10,100 |
| 2024/08/21 | 1,929 | 1,959 | 1,925 | 1,951 | 10,600 |
| 2024/08/20 | 1,945 | 1,945 | 1,923 | 1,934 | 15,700 |
| 2024/08/19 | 1,959 | 1,960 | 1,925 | 1,925 | 16,000 |