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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,957 | 1,957 | 1,941 | 1,945 | 14,400 |
| 2024/04/23 | 1,953 | 1,960 | 1,943 | 1,945 | 11,700 |
| 2024/04/22 | 1,919 | 1,943 | 1,909 | 1,940 | 16,000 |
| 2024/04/19 | 1,926 | 1,928 | 1,892 | 1,909 | 31,400 |
| 2024/04/18 | 1,932 | 1,933 | 1,914 | 1,926 | 21,800 |
| 2024/04/17 | 1,935 | 1,935 | 1,907 | 1,912 | 34,900 |
| 2024/04/16 | 1,955 | 1,955 | 1,929 | 1,935 | 26,600 |
| 2024/04/15 | 1,970 | 1,970 | 1,953 | 1,955 | 16,700 |
| 2024/04/12 | 1,971 | 1,972 | 1,964 | 1,967 | 21,000 |
| 2024/04/11 | 1,988 | 1,988 | 1,970 | 1,971 | 20,200 |
| 2024/04/10 | 1,989 | 1,993 | 1,985 | 1,988 | 5,500 |
| 2024/04/09 | 1,991 | 1,993 | 1,985 | 1,987 | 9,400 |
| 2024/04/08 | 1,983 | 1,985 | 1,975 | 1,984 | 17,200 |
| 2024/04/05 | 1,972 | 1,981 | 1,967 | 1,975 | 20,900 |
| 2024/04/04 | 1,987 | 1,993 | 1,974 | 1,981 | 24,700 |
| 2024/04/03 | 1,981 | 1,984 | 1,976 | 1,976 | 18,000 |
| 2024/04/02 | 1,987 | 1,991 | 1,978 | 1,983 | 15,400 |
| 2024/04/01 | 2,012 | 2,012 | 1,986 | 1,987 | 31,000 |
| 2024/03/29 | 1,990 | 2,007 | 1,983 | 2,004 | 17,300 |
| 2024/03/28 | 1,973 | 1,999 | 1,973 | 1,975 | 45,500 |
| 2024/03/27 | 2,022 | 2,024 | 2,014 | 2,020 | 35,400 |
| 2024/03/26 | 2,012 | 2,025 | 2,007 | 2,022 | 15,700 |
| 2024/03/25 | 2,017 | 2,022 | 2,013 | 2,016 | 15,600 |
| 2024/03/22 | 2,016 | 2,027 | 2,003 | 2,027 | 11,700 |
| 2024/03/21 | 2,013 | 2,015 | 2,002 | 2,010 | 18,500 |
| 2024/03/19 | 2,001 | 2,010 | 1,995 | 2,010 | 21,500 |
| 2024/03/18 | 2,003 | 2,006 | 1,999 | 2,001 | 12,300 |
| 2024/03/15 | 2,008 | 2,008 | 1,997 | 2,002 | 14,600 |
| 2024/03/14 | 2,000 | 2,007 | 1,995 | 2,005 | 12,600 |
| 2024/03/13 | 2,033 | 2,033 | 1,998 | 2,003 | 14,400 |
| 2024/03/12 | 1,992 | 2,008 | 1,977 | 2,008 | 26,200 |
| 2024/03/11 | 2,011 | 2,011 | 1,982 | 1,993 | 26,000 |
| 2024/03/08 | 1,995 | 2,014 | 1,992 | 2,011 | 34,700 |
| 2024/03/07 | 2,011 | 2,011 | 1,997 | 2,005 | 15,200 |
| 2024/03/06 | 2,000 | 2,012 | 2,000 | 2,001 | 19,000 |
| 2024/03/05 | 2,014 | 2,014 | 1,997 | 2,001 | 27,600 |
| 2024/03/04 | 2,041 | 2,041 | 2,006 | 2,014 | 30,200 |
| 2024/03/01 | 2,055 | 2,055 | 2,021 | 2,021 | 24,000 |
| 2024/02/29 | 2,034 | 2,059 | 2,026 | 2,046 | 12,500 |
| 2024/02/28 | 2,037 | 2,064 | 2,034 | 2,034 | 16,500 |
| 2024/02/27 | 2,061 | 2,061 | 2,021 | 2,034 | 22,200 |
| 2024/02/26 | 2,057 | 2,084 | 2,049 | 2,061 | 21,400 |
| 2024/02/22 | 2,060 | 2,060 | 2,039 | 2,046 | 11,400 |
| 2024/02/21 | 2,052 | 2,053 | 2,037 | 2,050 | 16,800 |
| 2024/02/20 | 2,053 | 2,064 | 2,051 | 2,059 | 23,400 |
| 2024/02/19 | 2,015 | 2,034 | 2,010 | 2,034 | 20,300 |
| 2024/02/16 | 2,001 | 2,010 | 1,996 | 2,005 | 25,800 |
| 2024/02/15 | 2,018 | 2,018 | 1,993 | 1,999 | 24,800 |
| 2024/02/14 | 2,001 | 2,006 | 1,995 | 2,006 | 27,900 |
| 2024/02/13 | 2,030 | 2,030 | 1,996 | 2,001 | 31,900 |
| 2024/02/09 | 2,002 | 2,017 | 2,000 | 2,001 | 17,100 |
| 2024/02/08 | 2,009 | 2,009 | 1,994 | 2,002 | 24,300 |
| 2024/02/07 | 2,014 | 2,021 | 2,003 | 2,016 | 16,600 |
| 2024/02/06 | 2,022 | 2,027 | 2,009 | 2,010 | 14,600 |
| 2024/02/05 | 2,020 | 2,024 | 2,013 | 2,019 | 18,900 |
| 2024/02/02 | 2,036 | 2,036 | 2,000 | 2,006 | 18,700 |
| 2024/02/01 | 2,035 | 2,036 | 2,015 | 2,017 | 16,300 |
| 2024/01/31 | 2,018 | 2,048 | 2,014 | 2,047 | 28,300 |
| 2024/01/30 | 2,003 | 2,029 | 2,003 | 2,007 | 33,400 |
| 2024/01/29 | 1,993 | 2,013 | 1,993 | 2,004 | 30,700 |
| 2024/01/26 | 1,976 | 2,016 | 1,965 | 1,987 | 89,800 |
| 2024/01/25 | 1,942 | 1,957 | 1,933 | 1,956 | 49,500 |
| 2024/01/24 | 1,954 | 1,958 | 1,936 | 1,936 | 20,700 |
| 2024/01/23 | 1,961 | 1,971 | 1,953 | 1,953 | 26,700 |
| 2024/01/22 | 1,954 | 1,972 | 1,950 | 1,969 | 35,700 |
| 2024/01/19 | 1,955 | 1,960 | 1,945 | 1,949 | 21,400 |
| 2024/01/18 | 1,960 | 1,966 | 1,956 | 1,959 | 22,200 |
| 2024/01/17 | 1,961 | 1,977 | 1,961 | 1,964 | 26,200 |
| 2024/01/16 | 1,981 | 1,982 | 1,960 | 1,962 | 17,600 |
| 2024/01/15 | 1,994 | 1,994 | 1,972 | 1,981 | 26,700 |
| 2024/01/12 | 1,990 | 1,994 | 1,970 | 1,981 | 16,800 |
| 2024/01/11 | 2,019 | 2,019 | 1,965 | 1,986 | 41,100 |
| 2024/01/10 | 1,999 | 2,019 | 1,994 | 2,000 | 44,900 |
| 2024/01/09 | 1,980 | 1,993 | 1,969 | 1,993 | 33,700 |
| 2024/01/05 | 1,940 | 1,966 | 1,934 | 1,956 | 57,500 |
| 2024/01/04 | 1,948 | 1,948 | 1,918 | 1,938 | 101,100 |
| 2023/12/29 | 1,871 | 1,884 | 1,870 | 1,884 | 30,200 |
| 2023/12/28 | 1,860 | 1,874 | 1,859 | 1,871 | 24,500 |
| 2023/12/27 | 1,847 | 1,854 | 1,843 | 1,849 | 18,800 |
| 2023/12/26 | 1,846 | 1,850 | 1,832 | 1,843 | 17,100 |
| 2023/12/25 | 1,863 | 1,868 | 1,845 | 1,846 | 21,200 |
| 2023/12/22 | 1,851 | 1,861 | 1,851 | 1,861 | 15,300 |
| 2023/12/21 | 1,863 | 1,863 | 1,851 | 1,855 | 16,300 |
| 2023/12/20 | 1,867 | 1,868 | 1,862 | 1,864 | 16,800 |
| 2023/12/19 | 1,871 | 1,871 | 1,855 | 1,867 | 37,500 |
| 2023/12/18 | 1,870 | 1,872 | 1,860 | 1,871 | 13,800 |
| 2023/12/15 | 1,872 | 1,878 | 1,864 | 1,878 | 27,400 |
| 2023/12/14 | 1,890 | 1,890 | 1,880 | 1,884 | 12,000 |
| 2023/12/13 | 1,882 | 1,891 | 1,881 | 1,886 | 10,400 |
| 2023/12/12 | 1,896 | 1,896 | 1,879 | 1,882 | 10,800 |
| 2023/12/11 | 1,882 | 1,894 | 1,882 | 1,892 | 19,400 |
| 2023/12/08 | 1,875 | 1,879 | 1,855 | 1,868 | 35,400 |
| 2023/12/07 | 1,875 | 1,890 | 1,875 | 1,884 | 17,800 |
| 2023/12/06 | 1,876 | 1,893 | 1,876 | 1,892 | 19,800 |
| 2023/12/05 | 1,870 | 1,889 | 1,870 | 1,876 | 18,000 |
| 2023/12/04 | 1,865 | 1,894 | 1,863 | 1,887 | 27,300 |
| 2023/12/01 | 1,875 | 1,879 | 1,869 | 1,870 | 24,700 |
| 2023/11/30 | 1,880 | 1,880 | 1,863 | 1,875 | 16,500 |
| 2023/11/29 | 1,882 | 1,897 | 1,880 | 1,882 | 12,500 |
| 2023/11/28 | 1,881 | 1,906 | 1,874 | 1,904 | 35,500 |
| 2023/11/27 | 1,882 | 1,896 | 1,881 | 1,881 | 20,800 |
| 2023/11/24 | 1,880 | 1,897 | 1,879 | 1,891 | 27,000 |
| 2023/11/22 | 1,875 | 1,891 | 1,869 | 1,888 | 29,100 |
| 2023/11/21 | 1,859 | 1,881 | 1,851 | 1,875 | 39,500 |
| 2023/11/20 | 1,859 | 1,876 | 1,851 | 1,851 | 20,000 |
| 2023/11/17 | 1,846 | 1,870 | 1,839 | 1,869 | 34,000 |
| 2023/11/16 | 1,838 | 1,851 | 1,830 | 1,851 | 31,400 |
| 2023/11/15 | 1,851 | 1,851 | 1,840 | 1,846 | 23,900 |
| 2023/11/14 | 1,858 | 1,866 | 1,850 | 1,850 | 14,600 |
| 2023/11/13 | 1,866 | 1,871 | 1,857 | 1,858 | 26,600 |
| 2023/11/10 | 1,858 | 1,879 | 1,844 | 1,876 | 37,200 |
| 2023/11/09 | 1,841 | 1,863 | 1,837 | 1,863 | 47,500 |
| 2023/11/08 | 1,865 | 1,869 | 1,842 | 1,856 | 63,000 |
| 2023/11/07 | 1,860 | 1,874 | 1,857 | 1,869 | 52,700 |
| 2023/11/06 | 1,900 | 1,908 | 1,860 | 1,882 | 93,800 |
| 2023/11/02 | 1,870 | 1,901 | 1,853 | 1,899 | 190,800 |
| 2023/11/01 | 1,823 | 1,874 | 1,781 | 1,874 | 309,600 |
| 2023/10/31 | 1,723 | 1,735 | 1,717 | 1,735 | 34,300 |
| 2023/10/30 | 1,730 | 1,730 | 1,715 | 1,723 | 24,500 |
| 2023/10/27 | 1,720 | 1,728 | 1,720 | 1,728 | 16,500 |
| 2023/10/26 | 1,715 | 1,735 | 1,712 | 1,720 | 29,100 |
| 2023/10/25 | 1,712 | 1,723 | 1,707 | 1,720 | 43,100 |
| 2023/10/24 | 1,694 | 1,703 | 1,671 | 1,699 | 58,200 |
| 2023/10/23 | 1,708 | 1,715 | 1,694 | 1,694 | 29,100 |
| 2023/10/20 | 1,702 | 1,717 | 1,702 | 1,714 | 21,600 |
| 2023/10/19 | 1,699 | 1,717 | 1,697 | 1,714 | 30,400 |
| 2023/10/18 | 1,716 | 1,716 | 1,707 | 1,716 | 16,700 |
| 2023/10/17 | 1,708 | 1,715 | 1,703 | 1,715 | 24,000 |
| 2023/10/16 | 1,707 | 1,707 | 1,692 | 1,694 | 32,000 |
| 2023/10/13 | 1,723 | 1,723 | 1,703 | 1,707 | 22,300 |
| 2023/10/12 | 1,715 | 1,720 | 1,708 | 1,720 | 17,700 |
| 2023/10/11 | 1,724 | 1,727 | 1,713 | 1,719 | 23,600 |
| 2023/10/10 | 1,710 | 1,724 | 1,708 | 1,724 | 29,300 |
| 2023/10/06 | 1,705 | 1,715 | 1,697 | 1,705 | 33,200 |
| 2023/10/05 | 1,685 | 1,700 | 1,682 | 1,697 | 87,300 |
| 2023/10/04 | 1,698 | 1,707 | 1,680 | 1,692 | 72,100 |
| 2023/10/03 | 1,722 | 1,726 | 1,705 | 1,707 | 70,100 |
| 2023/10/02 | 1,738 | 1,754 | 1,724 | 1,724 | 96,700 |
| 2023/09/29 | 1,722 | 1,736 | 1,720 | 1,734 | 65,300 |
| 2023/09/28 | 1,724 | 1,739 | 1,711 | 1,717 | 150,700 |
| 2023/09/27 | 1,785 | 1,787 | 1,756 | 1,766 | 317,200 |
| 2023/09/26 | 1,799 | 1,807 | 1,792 | 1,800 | 82,300 |
| 2023/09/25 | 1,791 | 1,801 | 1,790 | 1,799 | 86,300 |
| 2023/09/22 | 1,770 | 1,791 | 1,768 | 1,783 | 79,600 |
| 2023/09/21 | 1,797 | 1,803 | 1,771 | 1,776 | 112,100 |
| 2023/09/20 | 1,802 | 1,803 | 1,788 | 1,798 | 89,100 |
| 2023/09/19 | 1,770 | 1,777 | 1,758 | 1,777 | 95,500 |
| 2023/09/15 | 1,768 | 1,768 | 1,748 | 1,750 | 123,900 |
| 2023/09/14 | 1,763 | 1,769 | 1,758 | 1,761 | 62,200 |
| 2023/09/13 | 1,766 | 1,770 | 1,762 | 1,765 | 32,400 |
| 2023/09/12 | 1,769 | 1,776 | 1,763 | 1,765 | 31,600 |
| 2023/09/11 | 1,773 | 1,779 | 1,754 | 1,759 | 60,900 |
| 2023/09/08 | 1,785 | 1,791 | 1,763 | 1,765 | 80,300 |
| 2023/09/07 | 1,808 | 1,809 | 1,792 | 1,793 | 41,100 |
| 2023/09/06 | 1,806 | 1,813 | 1,805 | 1,810 | 14,400 |
| 2023/09/05 | 1,804 | 1,810 | 1,802 | 1,806 | 18,000 |
| 2023/09/04 | 1,800 | 1,809 | 1,794 | 1,809 | 27,300 |
| 2023/09/01 | 1,788 | 1,799 | 1,785 | 1,795 | 27,800 |
| 2023/08/31 | 1,792 | 1,795 | 1,786 | 1,790 | 27,300 |
| 2023/08/30 | 1,799 | 1,799 | 1,786 | 1,791 | 27,100 |
| 2023/08/29 | 1,781 | 1,795 | 1,779 | 1,791 | 16,500 |
| 2023/08/28 | 1,762 | 1,780 | 1,762 | 1,780 | 26,000 |
| 2023/08/25 | 1,756 | 1,762 | 1,752 | 1,762 | 17,300 |
| 2023/08/24 | 1,760 | 1,765 | 1,759 | 1,759 | 14,800 |
| 2023/08/23 | 1,762 | 1,762 | 1,758 | 1,760 | 15,900 |
| 2023/08/22 | 1,766 | 1,766 | 1,757 | 1,762 | 15,600 |
| 2023/08/21 | 1,761 | 1,762 | 1,755 | 1,758 | 12,500 |
| 2023/08/18 | 1,751 | 1,754 | 1,745 | 1,750 | 29,500 |
| 2023/08/17 | 1,763 | 1,763 | 1,750 | 1,754 | 16,600 |
| 2023/08/16 | 1,773 | 1,773 | 1,760 | 1,761 | 16,900 |
| 2023/08/15 | 1,764 | 1,773 | 1,756 | 1,770 | 14,600 |
| 2023/08/14 | 1,760 | 1,763 | 1,751 | 1,753 | 18,800 |
| 2023/08/10 | 1,753 | 1,758 | 1,746 | 1,754 | 32,200 |
| 2023/08/09 | 1,760 | 1,761 | 1,753 | 1,755 | 11,800 |
| 2023/08/08 | 1,768 | 1,772 | 1,760 | 1,760 | 21,400 |
| 2023/08/07 | 1,756 | 1,765 | 1,755 | 1,765 | 15,500 |
| 2023/08/04 | 1,756 | 1,758 | 1,752 | 1,755 | 19,400 |
| 2023/08/03 | 1,760 | 1,762 | 1,752 | 1,758 | 30,000 |
| 2023/08/02 | 1,770 | 1,773 | 1,765 | 1,766 | 18,600 |
| 2023/08/01 | 1,775 | 1,779 | 1,772 | 1,775 | 21,100 |
| 2023/07/31 | 1,765 | 1,776 | 1,760 | 1,770 | 49,400 |
| 2023/07/28 | 1,751 | 1,756 | 1,742 | 1,752 | 71,700 |
| 2023/07/27 | 1,765 | 1,768 | 1,757 | 1,763 | 29,300 |
| 2023/07/26 | 1,767 | 1,767 | 1,751 | 1,757 | 24,000 |
| 2023/07/25 | 1,771 | 1,777 | 1,763 | 1,764 | 21,900 |
| 2023/07/24 | 1,768 | 1,772 | 1,766 | 1,771 | 19,500 |
| 2023/07/21 | 1,775 | 1,775 | 1,765 | 1,766 | 25,400 |
| 2023/07/20 | 1,789 | 1,789 | 1,775 | 1,775 | 21,400 |
| 2023/07/19 | 1,785 | 1,788 | 1,780 | 1,785 | 22,600 |
| 2023/07/18 | 1,785 | 1,789 | 1,773 | 1,777 | 34,000 |
| 2023/07/14 | 1,785 | 1,789 | 1,769 | 1,774 | 47,300 |
| 2023/07/13 | 1,768 | 1,768 | 1,737 | 1,751 | 59,700 |
| 2023/07/12 | 1,760 | 1,761 | 1,754 | 1,754 | 16,000 |
| 2023/07/11 | 1,761 | 1,767 | 1,756 | 1,757 | 26,400 |
| 2023/07/10 | 1,760 | 1,769 | 1,756 | 1,757 | 38,300 |
| 2023/07/07 | 1,765 | 1,765 | 1,751 | 1,755 | 50,400 |
| 2023/07/06 | 1,780 | 1,780 | 1,765 | 1,767 | 53,000 |
| 2023/07/05 | 1,785 | 1,787 | 1,776 | 1,781 | 33,600 |
| 2023/07/04 | 1,800 | 1,800 | 1,792 | 1,792 | 15,400 |
| 2023/07/03 | 1,809 | 1,813 | 1,796 | 1,799 | 28,700 |