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 |
---|---|---|---|---|---|
2016/12/30 | 1,338 | 1,348 | 1,338 | 1,348 | 7,000 |
2016/12/29 | 1,350 | 1,366 | 1,322 | 1,338 | 14,900 |
2016/12/28 | 1,328 | 1,350 | 1,326 | 1,350 | 10,700 |
2016/12/27 | 1,338 | 1,339 | 1,325 | 1,328 | 9,000 |
2016/12/26 | 1,331 | 1,337 | 1,325 | 1,333 | 12,700 |
2016/12/22 | 1,313 | 1,331 | 1,313 | 1,330 | 6,700 |
2016/12/21 | 1,333 | 1,333 | 1,318 | 1,325 | 11,600 |
2016/12/20 | 1,319 | 1,336 | 1,319 | 1,333 | 11,500 |
2016/12/19 | 1,329 | 1,336 | 1,304 | 1,325 | 13,300 |
2016/12/16 | 1,321 | 1,330 | 1,321 | 1,329 | 13,200 |
2016/12/15 | 1,310 | 1,341 | 1,298 | 1,310 | 26,200 |
2016/12/14 | 1,250 | 1,317 | 1,249 | 1,304 | 51,300 |
2016/12/13 | 1,238 | 1,250 | 1,232 | 1,249 | 22,800 |
2016/12/12 | 1,235 | 1,240 | 1,227 | 1,239 | 17,000 |
2016/12/09 | 1,235 | 1,247 | 1,233 | 1,236 | 18,000 |
2016/12/08 | 1,240 | 1,248 | 1,228 | 1,234 | 17,900 |
2016/12/07 | 1,250 | 1,250 | 1,229 | 1,229 | 11,400 |
2016/12/06 | 1,249 | 1,249 | 1,241 | 1,241 | 5,500 |
2016/12/05 | 1,235 | 1,249 | 1,232 | 1,239 | 9,400 |
2016/12/02 | 1,250 | 1,250 | 1,239 | 1,240 | 5,000 |
2016/12/01 | 1,258 | 1,258 | 1,244 | 1,247 | 13,100 |
2016/11/30 | 1,244 | 1,255 | 1,244 | 1,251 | 9,800 |
2016/11/29 | 1,237 | 1,252 | 1,236 | 1,252 | 9,700 |
2016/11/28 | 1,242 | 1,250 | 1,231 | 1,250 | 16,900 |
2016/11/25 | 1,244 | 1,247 | 1,240 | 1,246 | 8,100 |
2016/11/24 | 1,250 | 1,251 | 1,239 | 1,244 | 10,400 |
2016/11/22 | 1,243 | 1,249 | 1,239 | 1,245 | 10,400 |
2016/11/21 | 1,241 | 1,250 | 1,235 | 1,249 | 5,300 |
2016/11/18 | 1,249 | 1,249 | 1,232 | 1,245 | 8,200 |
2016/11/17 | 1,247 | 1,249 | 1,240 | 1,249 | 3,500 |
2016/11/16 | 1,236 | 1,247 | 1,232 | 1,247 | 7,100 |
2016/11/15 | 1,230 | 1,240 | 1,223 | 1,240 | 7,300 |
2016/11/14 | 1,222 | 1,232 | 1,222 | 1,230 | 5,600 |
2016/11/11 | 1,229 | 1,247 | 1,212 | 1,222 | 13,900 |
2016/11/10 | 1,201 | 1,225 | 1,196 | 1,216 | 12,700 |
2016/11/09 | 1,210 | 1,210 | 1,162 | 1,179 | 16,900 |
2016/11/08 | 1,184 | 1,220 | 1,184 | 1,198 | 17,100 |
2016/11/07 | 1,190 | 1,202 | 1,160 | 1,194 | 12,800 |
2016/11/04 | 1,201 | 1,210 | 1,183 | 1,195 | 22,700 |
2016/11/02 | 1,210 | 1,228 | 1,204 | 1,206 | 16,800 |
2016/11/01 | 1,251 | 1,251 | 1,200 | 1,203 | 38,200 |
2016/10/31 | 1,242 | 1,260 | 1,226 | 1,251 | 19,100 |
2016/10/28 | 1,267 | 1,275 | 1,247 | 1,261 | 20,100 |
2016/10/27 | 1,255 | 1,283 | 1,253 | 1,271 | 18,900 |
2016/10/26 | 1,242 | 1,253 | 1,241 | 1,253 | 17,100 |
2016/10/25 | 1,230 | 1,246 | 1,230 | 1,245 | 19,600 |
2016/10/24 | 1,215 | 1,227 | 1,215 | 1,227 | 10,800 |
2016/10/21 | 1,225 | 1,225 | 1,206 | 1,223 | 8,600 |
2016/10/20 | 1,215 | 1,225 | 1,175 | 1,225 | 13,100 |
2016/10/19 | 1,196 | 1,216 | 1,196 | 1,215 | 9,300 |
2016/10/18 | 1,195 | 1,199 | 1,183 | 1,195 | 7,400 |
2016/10/17 | 1,217 | 1,217 | 1,150 | 1,194 | 10,900 |
2016/10/14 | 1,220 | 1,225 | 1,206 | 1,215 | 12,100 |
2016/10/13 | 1,206 | 1,220 | 1,206 | 1,218 | 8,900 |
2016/10/12 | 1,212 | 1,227 | 1,202 | 1,208 | 15,500 |
2016/10/11 | 1,210 | 1,225 | 1,174 | 1,212 | 23,300 |
2016/10/07 | 1,189 | 1,209 | 1,176 | 1,207 | 13,100 |
2016/10/06 | 1,196 | 1,207 | 1,188 | 1,206 | 11,000 |
2016/10/05 | 1,198 | 1,210 | 1,187 | 1,188 | 15,400 |
2016/10/04 | 1,200 | 1,207 | 1,185 | 1,189 | 25,700 |
2016/10/03 | 1,150 | 1,215 | 1,150 | 1,189 | 44,900 |
2016/09/30 | 1,133 | 1,146 | 1,129 | 1,142 | 11,000 |
2016/09/29 | 1,117 | 1,134 | 1,117 | 1,134 | 11,400 |
2016/09/28 | 1,117 | 1,121 | 1,105 | 1,117 | 27,400 |
2016/09/27 | 1,115 | 1,127 | 1,113 | 1,127 | 73,900 |
2016/09/26 | 1,117 | 1,120 | 1,117 | 1,117 | 21,500 |
2016/09/23 | 1,118 | 1,118 | 1,115 | 1,118 | 14,000 |
2016/09/21 | 1,117 | 1,118 | 1,113 | 1,117 | 14,200 |
2016/09/20 | 1,110 | 1,114 | 1,108 | 1,112 | 9,900 |
2016/09/16 | 1,109 | 1,113 | 1,100 | 1,110 | 10,800 |
2016/09/15 | 1,106 | 1,108 | 1,100 | 1,105 | 11,100 |
2016/09/14 | 1,104 | 1,114 | 1,103 | 1,107 | 14,900 |
2016/09/13 | 1,112 | 1,113 | 1,104 | 1,104 | 11,000 |
2016/09/12 | 1,108 | 1,116 | 1,100 | 1,103 | 7,200 |
2016/09/09 | 1,110 | 1,114 | 1,109 | 1,109 | 8,400 |
2016/09/08 | 1,111 | 1,116 | 1,110 | 1,112 | 7,500 |
2016/09/07 | 1,094 | 1,110 | 1,094 | 1,107 | 24,000 |
2016/09/06 | 1,105 | 1,106 | 1,098 | 1,098 | 24,600 |
2016/09/05 | 1,100 | 1,106 | 1,100 | 1,102 | 6,300 |
2016/09/02 | 1,089 | 1,100 | 1,087 | 1,091 | 54,800 |
2016/09/01 | 1,095 | 1,096 | 1,087 | 1,090 | 15,200 |
2016/08/31 | 1,095 | 1,097 | 1,087 | 1,091 | 21,000 |
2016/08/30 | 1,080 | 1,098 | 1,080 | 1,091 | 10,100 |
2016/08/29 | 1,080 | 1,089 | 1,077 | 1,080 | 13,900 |
2016/08/26 | 1,078 | 1,078 | 1,058 | 1,073 | 8,200 |
2016/08/25 | 1,082 | 1,085 | 1,078 | 1,080 | 9,200 |
2016/08/24 | 1,087 | 1,090 | 1,077 | 1,083 | 8,700 |
2016/08/23 | 1,090 | 1,093 | 1,082 | 1,086 | 11,500 |
2016/08/22 | 1,086 | 1,094 | 1,082 | 1,088 | 7,200 |
2016/08/19 | 1,085 | 1,096 | 1,082 | 1,087 | 11,600 |
2016/08/18 | 1,088 | 1,096 | 1,085 | 1,087 | 7,800 |
2016/08/17 | 1,082 | 1,091 | 1,081 | 1,088 | 8,400 |
2016/08/16 | 1,094 | 1,098 | 1,088 | 1,088 | 10,100 |
2016/08/15 | 1,109 | 1,109 | 1,094 | 1,094 | 9,100 |
2016/08/12 | 1,108 | 1,110 | 1,092 | 1,100 | 5,300 |
2016/08/10 | 1,103 | 1,106 | 1,094 | 1,101 | 3,000 |
2016/08/09 | 1,090 | 1,102 | 1,090 | 1,099 | 2,900 |
2016/08/08 | 1,097 | 1,098 | 1,088 | 1,093 | 9,900 |
2016/08/05 | 1,088 | 1,090 | 1,081 | 1,088 | 6,500 |
2016/08/04 | 1,100 | 1,102 | 1,083 | 1,085 | 13,300 |
2016/08/03 | 1,102 | 1,110 | 1,096 | 1,100 | 9,600 |
2016/08/02 | 1,105 | 1,118 | 1,104 | 1,109 | 9,000 |
2016/08/01 | 1,100 | 1,128 | 1,098 | 1,102 | 15,000 |
2016/07/29 | 1,095 | 1,100 | 1,081 | 1,099 | 17,000 |
2016/07/28 | 1,080 | 1,094 | 1,080 | 1,093 | 6,400 |
2016/07/27 | 1,082 | 1,095 | 1,078 | 1,089 | 5,700 |
2016/07/26 | 1,095 | 1,095 | 1,082 | 1,082 | 4,100 |
2016/07/25 | 1,073 | 1,094 | 1,073 | 1,092 | 10,600 |
2016/07/22 | 1,069 | 1,088 | 1,065 | 1,075 | 5,400 |
2016/07/21 | 1,090 | 1,090 | 1,030 | 1,087 | 18,000 |
2016/07/20 | 1,086 | 1,090 | 1,070 | 1,088 | 7,200 |
2016/07/19 | 1,078 | 1,095 | 1,078 | 1,082 | 10,200 |
2016/07/15 | 1,087 | 1,087 | 1,071 | 1,079 | 5,600 |
2016/07/14 | 1,072 | 1,088 | 1,071 | 1,084 | 19,600 |
2016/07/13 | 1,084 | 1,089 | 1,078 | 1,080 | 3,600 |
2016/07/12 | 1,074 | 1,085 | 1,074 | 1,080 | 18,100 |
2016/07/11 | 1,061 | 1,078 | 1,047 | 1,074 | 14,100 |
2016/07/08 | 1,057 | 1,065 | 1,057 | 1,060 | 6,600 |
2016/07/07 | 1,069 | 1,072 | 1,056 | 1,062 | 5,800 |
2016/07/06 | 1,065 | 1,074 | 1,065 | 1,074 | 8,300 |
2016/07/05 | 1,070 | 1,078 | 1,068 | 1,076 | 6,600 |
2016/07/04 | 1,069 | 1,074 | 1,058 | 1,070 | 4,400 |
2016/07/01 | 1,057 | 1,078 | 1,053 | 1,058 | 18,200 |
2016/06/30 | 1,059 | 1,075 | 1,055 | 1,064 | 9,600 |
2016/06/29 | 1,051 | 1,062 | 1,048 | 1,059 | 7,500 |
2016/06/28 | 1,030 | 1,060 | 1,025 | 1,051 | 7,400 |
2016/06/27 | 1,030 | 1,049 | 1,030 | 1,035 | 12,400 |
2016/06/24 | 1,064 | 1,064 | 1,013 | 1,028 | 34,800 |
2016/06/23 | 1,053 | 1,065 | 1,051 | 1,055 | 9,000 |
2016/06/22 | 1,040 | 1,055 | 1,040 | 1,053 | 11,500 |
2016/06/21 | 1,014 | 1,043 | 1,014 | 1,040 | 23,200 |
2016/06/20 | 1,035 | 1,047 | 1,030 | 1,044 | 9,600 |
2016/06/17 | 1,039 | 1,045 | 1,030 | 1,035 | 13,100 |
2016/06/16 | 1,041 | 1,050 | 1,040 | 1,040 | 17,400 |
2016/06/15 | 1,050 | 1,075 | 1,040 | 1,041 | 9,900 |
2016/06/14 | 1,055 | 1,060 | 1,044 | 1,060 | 8,500 |
2016/06/13 | 1,055 | 1,076 | 1,055 | 1,067 | 15,300 |
2016/06/10 | 1,057 | 1,075 | 1,057 | 1,066 | 13,500 |
2016/06/09 | 1,059 | 1,061 | 1,043 | 1,057 | 6,500 |
2016/06/08 | 1,060 | 1,061 | 1,043 | 1,051 | 7,100 |
2016/06/07 | 1,058 | 1,061 | 1,058 | 1,060 | 3,100 |
2016/06/06 | 1,052 | 1,075 | 1,052 | 1,069 | 7,900 |
2016/06/03 | 1,062 | 1,078 | 1,062 | 1,076 | 7,800 |
2016/06/02 | 1,078 | 1,078 | 1,059 | 1,062 | 5,600 |
2016/06/01 | 1,076 | 1,084 | 1,070 | 1,072 | 11,300 |
2016/05/31 | 1,071 | 1,082 | 1,062 | 1,072 | 9,000 |
2016/05/30 | 1,060 | 1,075 | 1,060 | 1,071 | 12,100 |
2016/05/27 | 1,061 | 1,062 | 1,057 | 1,058 | 2,000 |
2016/05/26 | 1,060 | 1,064 | 1,059 | 1,060 | 6,100 |
2016/05/25 | 1,057 | 1,065 | 1,055 | 1,056 | 4,400 |
2016/05/24 | 1,052 | 1,060 | 1,050 | 1,050 | 6,200 |
2016/05/23 | 1,062 | 1,062 | 1,041 | 1,051 | 7,700 |
2016/05/20 | 1,052 | 1,063 | 1,052 | 1,062 | 5,000 |
2016/05/19 | 1,058 | 1,059 | 1,042 | 1,050 | 5,000 |
2016/05/18 | 1,055 | 1,058 | 1,048 | 1,058 | 5,400 |
2016/05/17 | 1,047 | 1,055 | 1,046 | 1,047 | 3,500 |
2016/05/16 | 1,039 | 1,049 | 1,032 | 1,041 | 8,500 |
2016/05/13 | 1,055 | 1,055 | 1,041 | 1,041 | 7,700 |
2016/05/12 | 1,056 | 1,062 | 1,048 | 1,055 | 3,800 |
2016/05/11 | 1,061 | 1,061 | 1,054 | 1,056 | 5,800 |
2016/05/10 | 1,046 | 1,068 | 1,044 | 1,059 | 10,300 |
2016/05/09 | 1,042 | 1,047 | 1,031 | 1,042 | 14,800 |
2016/05/06 | 1,052 | 1,058 | 1,031 | 1,037 | 16,200 |
2016/05/02 | 1,068 | 1,068 | 1,042 | 1,045 | 27,500 |
2016/04/28 | 1,073 | 1,080 | 1,062 | 1,068 | 10,300 |
2016/04/27 | 1,079 | 1,079 | 1,060 | 1,069 | 8,100 |
2016/04/26 | 1,073 | 1,076 | 1,052 | 1,076 | 12,400 |
2016/04/25 | 1,072 | 1,080 | 1,052 | 1,068 | 10,800 |
2016/04/22 | 1,052 | 1,062 | 1,046 | 1,057 | 9,000 |
2016/04/21 | 1,054 | 1,063 | 1,048 | 1,062 | 8,000 |
2016/04/20 | 1,063 | 1,063 | 1,045 | 1,051 | 7,600 |
2016/04/19 | 1,044 | 1,063 | 1,044 | 1,063 | 10,500 |
2016/04/18 | 1,038 | 1,047 | 1,038 | 1,044 | 4,800 |
2016/04/15 | 1,041 | 1,054 | 1,033 | 1,052 | 15,900 |
2016/04/14 | 1,053 | 1,057 | 1,042 | 1,055 | 12,700 |
2016/04/13 | 1,062 | 1,062 | 1,045 | 1,052 | 12,100 |
2016/04/12 | 1,035 | 1,062 | 1,035 | 1,056 | 15,500 |
2016/04/11 | 1,052 | 1,053 | 1,033 | 1,037 | 13,700 |
2016/04/08 | 1,023 | 1,060 | 1,012 | 1,041 | 18,400 |
2016/04/07 | 1,012 | 1,032 | 1,008 | 1,025 | 13,500 |
2016/04/06 | 1,023 | 1,027 | 999 | 1,008 | 17,800 |
2016/04/05 | 1,070 | 1,070 | 1,024 | 1,026 | 20,600 |
2016/04/04 | 1,021 | 1,070 | 1,002 | 1,070 | 44,800 |
2016/04/01 | 1,000 | 1,035 | 1,000 | 1,021 | 71,900 |
2016/03/31 | 1,007 | 1,009 | 968 | 993 | 19,300 |
2016/03/30 | 1,012 | 1,013 | 1,004 | 1,007 | 14,900 |
2016/03/29 | 1,013 | 1,020 | 1,007 | 1,016 | 15,600 |
2016/03/28 | 1,016 | 1,016 | 1,004 | 1,013 | 11,300 |
2016/03/25 | 1,004 | 1,025 | 1,003 | 1,007 | 25,600 |
2016/03/24 | 990 | 992 | 980 | 985 | 10,400 |
2016/03/23 | 988 | 991 | 986 | 991 | 6,500 |
2016/03/22 | 982 | 993 | 979 | 985 | 12,800 |
2016/03/18 | 979 | 979 | 964 | 973 | 15,800 |
2016/03/17 | 988 | 990 | 975 | 979 | 19,200 |
2016/03/16 | 977 | 990 | 976 | 981 | 16,900 |
2016/03/15 | 989 | 989 | 974 | 977 | 27,200 |
2016/03/14 | 979 | 995 | 970 | 980 | 19,300 |
2016/03/11 | 962 | 969 | 962 | 967 | 24,100 |
2016/03/10 | 969 | 970 | 961 | 965 | 19,000 |
2016/03/09 | 964 | 974 | 964 | 967 | 8,400 |
2016/03/08 | 972 | 972 | 964 | 964 | 26,600 |
2016/03/07 | 976 | 979 | 968 | 972 | 18,900 |
2016/03/04 | 963 | 974 | 962 | 971 | 7,800 |
2016/03/03 | 963 | 965 | 959 | 961 | 25,300 |
2016/03/02 | 968 | 969 | 956 | 965 | 22,500 |
2016/03/01 | 954 | 972 | 954 | 964 | 11,200 |
2016/02/29 | 975 | 975 | 954 | 954 | 19,600 |
2016/02/26 | 964 | 969 | 955 | 960 | 15,800 |
2016/02/25 | 957 | 970 | 951 | 962 | 16,600 |
2016/02/24 | 975 | 979 | 956 | 956 | 24,600 |
2016/02/23 | 993 | 993 | 970 | 970 | 21,800 |
2016/02/22 | 991 | 993 | 988 | 991 | 10,800 |
2016/02/19 | 991 | 996 | 990 | 995 | 8,000 |
2016/02/18 | 996 | 1,000 | 991 | 993 | 29,800 |
2016/02/17 | 995 | 1,000 | 986 | 992 | 14,600 |
2016/02/16 | 993 | 1,015 | 993 | 996 | 10,700 |
2016/02/15 | 1,001 | 1,019 | 984 | 998 | 8,700 |
2016/02/12 | 981 | 1,000 | 970 | 971 | 28,300 |
2016/02/10 | 1,022 | 1,022 | 1,003 | 1,008 | 11,300 |
2016/02/09 | 1,045 | 1,045 | 1,004 | 1,019 | 19,500 |
2016/02/08 | 1,069 | 1,069 | 1,045 | 1,066 | 6,300 |
2016/02/05 | 1,063 | 1,071 | 1,047 | 1,063 | 9,200 |
2016/02/04 | 1,101 | 1,101 | 1,069 | 1,078 | 9,300 |
2016/02/03 | 1,100 | 1,101 | 1,084 | 1,100 | 9,700 |
2016/02/02 | 1,110 | 1,111 | 1,096 | 1,104 | 17,400 |
2016/02/01 | 1,091 | 1,109 | 1,091 | 1,102 | 18,600 |
2016/01/29 | 1,051 | 1,087 | 1,051 | 1,087 | 5,900 |
2016/01/28 | 1,056 | 1,057 | 1,045 | 1,049 | 5,300 |
2016/01/27 | 1,035 | 1,057 | 1,035 | 1,057 | 4,300 |
2016/01/26 | 1,045 | 1,045 | 1,023 | 1,033 | 6,500 |
2016/01/25 | 1,030 | 1,053 | 1,020 | 1,049 | 13,600 |
2016/01/22 | 1,002 | 1,049 | 1,002 | 1,026 | 13,500 |
2016/01/21 | 1,007 | 1,017 | 991 | 991 | 31,600 |
2016/01/20 | 1,021 | 1,031 | 1,007 | 1,007 | 20,500 |
2016/01/19 | 1,045 | 1,048 | 1,010 | 1,021 | 20,700 |
2016/01/18 | 1,020 | 1,037 | 1,019 | 1,030 | 11,800 |
2016/01/15 | 1,060 | 1,060 | 1,034 | 1,035 | 6,900 |
2016/01/14 | 1,039 | 1,049 | 1,030 | 1,037 | 18,200 |
2016/01/13 | 1,054 | 1,071 | 1,043 | 1,049 | 14,900 |
2016/01/12 | 1,051 | 1,063 | 1,032 | 1,035 | 30,600 |
2016/01/08 | 1,058 | 1,098 | 1,053 | 1,057 | 18,400 |
2016/01/07 | 1,063 | 1,081 | 1,059 | 1,060 | 11,900 |
2016/01/06 | 1,077 | 1,092 | 1,064 | 1,068 | 15,300 |
2016/01/05 | 1,094 | 1,094 | 1,077 | 1,077 | 9,500 |
2016/01/04 | 1,106 | 1,130 | 1,085 | 1,091 | 34,000 |