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
2026/06/29 2,237 2,261 2,214 2,235 18,900
2026/06/26 2,196 2,246 2,195 2,237 11,900
2026/06/25 2,199 2,212 2,195 2,195 10,700
2026/06/24 2,205 2,227 2,199 2,206 6,200
2026/06/23 2,205 2,216 2,180 2,205 13,800
2026/06/22 2,241 2,257 2,209 2,211 6,200
2026/06/19 2,247 2,247 2,224 2,241 5,400
2026/06/18 2,247 2,253 2,226 2,229 5,500
2026/06/17 2,217 2,252 2,216 2,239 6,200
2026/06/16 2,251 2,251 2,219 2,233 5,600
2026/06/15 2,257 2,260 2,230 2,236 11,500
2026/06/12 2,277 2,277 2,244 2,261 12,200
2026/06/11 2,286 2,286 2,242 2,262 6,900
2026/06/10 2,233 2,291 2,233 2,286 12,200
2026/06/09 2,245 2,246 2,224 2,233 12,400
2026/06/08 2,222 2,243 2,220 2,229 8,300
2026/06/05 2,202 2,261 2,202 2,229 7,200
2026/06/04 2,200 2,225 2,195 2,206 10,500
2026/06/03 2,186 2,214 2,156 2,209 14,300
2026/06/02 2,215 2,215 2,180 2,184 11,700
2026/06/01 2,210 2,217 2,158 2,183 40,100
2026/05/29 2,215 2,237 2,212 2,216 12,300
2026/05/28 2,222 2,224 2,209 2,224 8,000
2026/05/27 2,213 2,236 2,213 2,228 9,300
2026/05/26 2,210 2,240 2,203 2,229 11,700
2026/05/25 2,219 2,227 2,209 2,218 11,400
2026/05/22 2,232 2,233 2,212 2,226 10,700
2026/05/21 2,221 2,244 2,219 2,232 5,100
2026/05/20 2,241 2,243 2,206 2,230 14,100
2026/05/19 2,247 2,262 2,247 2,249 6,800
2026/05/18 2,243 2,249 2,229 2,229 8,300
2026/05/15 2,247 2,270 2,230 2,252 9,600
2026/05/14 2,267 2,267 2,225 2,227 20,200
2026/05/13 2,259 2,283 2,256 2,267 8,200
2026/05/12 2,284 2,284 2,246 2,246 13,200
2026/05/11 2,255 2,274 2,255 2,263 11,900
2026/05/08 2,267 2,273 2,252 2,258 15,300
2026/05/07 2,290 2,290 2,267 2,277 10,500
2026/05/01 2,295 2,295 2,259 2,276 18,500
2026/04/30 2,310 2,310 2,280 2,298 16,200
2026/04/28 2,319 2,327 2,303 2,308 15,600
2026/04/27 2,337 2,337 2,317 2,319 19,200
2026/04/24 2,350 2,362 2,312 2,336 46,500
2026/04/23 2,406 2,416 2,369 2,391 29,500
2026/04/22 2,405 2,413 2,387 2,394 15,600
2026/04/21 2,426 2,426 2,405 2,405 9,300
2026/04/20 2,428 2,435 2,416 2,422 7,300
2026/04/17 2,409 2,435 2,409 2,426 7,400
2026/04/16 2,410 2,419 2,396 2,409 13,900
2026/04/15 2,399 2,406 2,388 2,405 11,200
2026/04/14 2,384 2,388 2,369 2,384 18,200
2026/04/13 2,421 2,426 2,376 2,384 24,800
2026/04/10 2,438 2,438 2,421 2,428 9,600
2026/04/09 2,441 2,453 2,430 2,438 9,400
2026/04/08 2,433 2,451 2,425 2,441 10,700
2026/04/07 2,409 2,436 2,409 2,427 10,000
2026/04/06 2,418 2,427 2,415 2,415 4,500
2026/04/03 2,395 2,424 2,393 2,418 11,800
2026/03/27 2,471 2,514 2,471 2,514 28,200
2026/03/26 2,479 2,479 2,461 2,471 10,300
2026/03/25 2,469 2,479 2,467 2,470 12,900
2026/03/24 2,447 2,470 2,438 2,453 8,600
2026/03/23 2,450 2,450 2,420 2,420 20,800
2026/03/19 2,503 2,503 2,462 2,462 15,500
2026/03/18 2,499 2,520 2,499 2,514 8,400
2026/03/17 2,481 2,500 2,481 2,493 9,200
2026/03/16 2,480 2,498 2,477 2,482 11,200
2026/03/13 2,479 2,501 2,476 2,480 17,900
2026/03/12 2,507 2,507 2,481 2,482 16,100
2026/03/11 2,535 2,536 2,512 2,512 12,700
2026/03/10 2,533 2,556 2,517 2,517 11,300
2026/03/09 2,476 2,549 2,471 2,520 26,700
2026/03/06 2,513 2,546 2,508 2,526 15,700
2026/03/05 2,523 2,561 2,514 2,548 20,900
2026/03/04 2,501 2,512 2,476 2,492 26,000
2026/03/03 2,533 2,536 2,501 2,517 26,600
2026/03/02 2,552 2,556 2,525 2,533 17,000
2026/02/27 2,543 2,565 2,534 2,565 15,000
2026/02/26 2,538 2,555 2,525 2,545 12,000
2026/02/25 2,504 2,560 2,504 2,551 18,700
2026/02/24 2,487 2,527 2,478 2,513 19,100
2026/02/20 2,492 2,499 2,478 2,487 12,600
2026/02/19 2,509 2,509 2,486 2,502 14,200
2026/02/18 2,536 2,538 2,509 2,511 17,000
2026/02/17 2,534 2,560 2,513 2,513 15,100
2026/02/16 2,526 2,572 2,526 2,551 18,000
2026/02/13 2,530 2,548 2,515 2,526 14,200
2026/02/12 2,500 2,532 2,500 2,528 13,300
2026/02/10 2,522 2,533 2,497 2,498 12,600
2026/02/09 2,518 2,525 2,489 2,498 14,000
2026/02/06 2,500 2,505 2,481 2,487 15,300
2026/02/05 2,472 2,512 2,471 2,487 13,300
2026/02/04 2,450 2,472 2,450 2,457 22,500
2026/02/03 2,470 2,495 2,468 2,470 19,800
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

このページの先頭へ