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
2020/12/30 1,584 1,597 1,584 1,597 2,900
2020/12/29 1,593 1,596 1,584 1,596 4,900
2020/12/28 1,585 1,587 1,572 1,578 6,000
2020/12/25 1,597 1,597 1,585 1,585 6,200
2020/12/24 1,598 1,598 1,590 1,595 1,500
2020/12/23 1,561 1,598 1,561 1,596 6,700
2020/12/22 1,591 1,591 1,561 1,572 6,300
2020/12/21 1,610 1,620 1,592 1,597 8,400
2020/12/18 1,593 1,635 1,593 1,615 5,200
2020/12/17 1,618 1,636 1,593 1,605 6,400
2020/12/16 1,636 1,645 1,621 1,632 5,800
2020/12/15 1,639 1,648 1,632 1,636 7,600
2020/12/14 1,620 1,639 1,601 1,633 13,400
2020/12/11 1,605 1,617 1,596 1,606 8,400
2020/12/10 1,599 1,606 1,592 1,599 4,900
2020/12/09 1,600 1,603 1,591 1,600 8,900
2020/12/08 1,597 1,600 1,581 1,600 4,600
2020/12/07 1,594 1,598 1,578 1,597 7,100
2020/12/04 1,590 1,596 1,590 1,593 4,300
2020/12/03 1,578 1,600 1,578 1,591 2,900
2020/12/02 1,591 1,600 1,568 1,577 10,800
2020/12/01 1,563 1,599 1,563 1,591 14,500
2020/11/30 1,607 1,620 1,561 1,561 10,100
2020/11/27 1,619 1,639 1,596 1,636 21,500
2020/11/26 1,546 1,626 1,545 1,579 4,600
2020/11/25 1,609 1,624 1,554 1,562 15,000
2020/11/24 1,614 1,632 1,592 1,593 13,600
2020/11/20 1,563 1,602 1,562 1,602 6,500
2020/11/19 1,598 1,598 1,565 1,565 4,200
2020/11/18 1,585 1,589 1,572 1,588 3,300
2020/11/17 1,589 1,589 1,572 1,572 9,000
2020/11/16 1,584 1,624 1,565 1,610 11,400
2020/11/13 1,593 1,605 1,561 1,561 7,600
2020/11/12 1,615 1,617 1,608 1,617 3,100
2020/11/11 1,615 1,616 1,603 1,616 11,000
2020/11/10 1,610 1,625 1,590 1,615 14,900
2020/11/09 1,595 1,606 1,580 1,606 27,400
2020/11/06 1,596 1,596 1,567 1,596 5,100
2020/11/05 1,589 1,597 1,576 1,597 6,400
2020/11/04 1,570 1,594 1,567 1,589 8,100
2020/11/02 1,579 1,590 1,533 1,570 21,200
2020/10/30 1,460 1,463 1,451 1,451 6,500
2020/10/29 1,451 1,471 1,451 1,471 4,100
2020/10/28 1,453 1,460 1,451 1,458 4,300
2020/10/27 1,455 1,471 1,451 1,471 4,500
2020/10/26 1,455 1,458 1,451 1,455 4,200
2020/10/23 1,472 1,475 1,448 1,455 8,700
2020/10/22 1,481 1,499 1,471 1,471 8,500
2020/10/21 1,530 1,541 1,481 1,481 9,600
2020/10/20 1,550 1,550 1,531 1,533 1,900
2020/10/19 1,541 1,562 1,540 1,551 5,500
2020/10/16 1,551 1,551 1,533 1,541 4,800
2020/10/15 1,558 1,571 1,550 1,561 7,200
2020/10/14 1,557 1,576 1,557 1,561 4,700
2020/10/13 1,560 1,569 1,557 1,564 2,800
2020/10/12 1,572 1,577 1,560 1,560 3,600
2020/10/09 1,581 1,588 1,581 1,586 2,200
2020/10/08 1,582 1,594 1,569 1,587 9,300
2020/10/07 1,571 1,593 1,543 1,589 23,900
2020/10/06 1,576 1,591 1,576 1,588 4,100
2020/10/05 1,599 1,601 1,571 1,582 6,700
2020/10/02 1,590 1,657 1,589 1,594 14,600
2020/09/30 1,597 1,616 1,594 1,594 9,100
2020/09/29 1,570 1,625 1,555 1,618 23,900
2020/09/28 1,580 1,602 1,566 1,600 75,000
2020/09/25 1,598 1,600 1,559 1,566 29,700
2020/09/24 1,599 1,600 1,542 1,567 26,900
2020/09/23 1,571 1,599 1,571 1,599 16,100
2020/09/18 1,560 1,584 1,550 1,584 19,900
2020/09/17 1,555 1,560 1,545 1,555 9,800
2020/09/16 1,577 1,577 1,538 1,546 12,800
2020/09/15 1,599 1,599 1,577 1,589 9,400
2020/09/14 1,591 1,600 1,591 1,600 7,800
2020/09/11 1,565 1,597 1,543 1,591 18,100
2020/09/10 1,564 1,564 1,548 1,552 6,400
2020/09/09 1,550 1,560 1,550 1,558 8,000
2020/09/08 1,551 1,557 1,546 1,550 8,200
2020/09/07 1,535 1,564 1,535 1,558 5,300
2020/09/04 1,545 1,545 1,507 1,529 15,600
2020/09/03 1,540 1,569 1,533 1,564 11,300
2020/09/02 1,543 1,543 1,500 1,528 10,200
2020/09/01 1,493 1,530 1,489 1,522 11,100
2020/08/31 1,499 1,510 1,492 1,493 7,500
2020/08/28 1,498 1,515 1,486 1,486 11,800
2020/08/27 1,478 1,496 1,474 1,496 3,900
2020/08/26 1,482 1,483 1,480 1,483 2,800
2020/08/25 1,478 1,482 1,469 1,482 33,000
2020/08/24 1,473 1,482 1,454 1,454 7,100
2020/08/21 1,479 1,484 1,476 1,483 3,600
2020/08/20 1,473 1,480 1,473 1,479 1,500
2020/08/19 1,478 1,484 1,474 1,474 4,700
2020/08/18 1,513 1,513 1,480 1,480 5,900
2020/08/17 1,500 1,507 1,500 1,507 3,600
2020/08/14 1,500 1,510 1,479 1,500 9,400
2020/08/13 1,499 1,500 1,478 1,500 7,600
2020/08/12 1,480 1,491 1,465 1,491 6,900
2020/08/11 1,475 1,481 1,463 1,481 13,400
2020/08/07 1,478 1,480 1,463 1,478 3,800
2020/08/06 1,487 1,487 1,460 1,478 5,300
2020/08/05 1,480 1,495 1,470 1,495 7,300
2020/08/04 1,512 1,512 1,466 1,493 10,000
2020/08/03 1,470 1,555 1,463 1,482 15,100
2020/07/31 1,499 1,499 1,448 1,450 7,100
2020/07/30 1,504 1,517 1,497 1,506 7,800
2020/07/29 1,524 1,529 1,508 1,521 5,500
2020/07/28 1,541 1,541 1,511 1,524 7,900
2020/07/27 1,558 1,558 1,515 1,540 6,600
2020/07/22 1,560 1,560 1,540 1,540 2,300
2020/07/21 1,554 1,560 1,534 1,560 3,500
2020/07/20 1,543 1,555 1,521 1,554 2,900
2020/07/17 1,540 1,556 1,540 1,543 2,900
2020/07/16 1,542 1,547 1,540 1,540 2,900
2020/07/15 1,511 1,543 1,511 1,542 2,600
2020/07/14 1,542 1,542 1,510 1,533 7,600
2020/07/13 1,523 1,550 1,523 1,549 6,500
2020/07/10 1,515 1,519 1,502 1,507 7,900
2020/07/09 1,540 1,540 1,522 1,523 2,900
2020/07/08 1,549 1,549 1,532 1,533 4,000
2020/07/07 1,545 1,559 1,515 1,550 9,600
2020/07/06 1,500 1,530 1,496 1,530 7,300
2020/07/03 1,523 1,523 1,505 1,512 4,700
2020/07/02 1,548 1,549 1,521 1,523 11,200
2020/07/01 1,520 1,561 1,516 1,530 16,600
2020/06/30 1,540 1,541 1,514 1,514 2,400
2020/06/29 1,533 1,550 1,533 1,540 5,100
2020/06/26 1,531 1,533 1,517 1,533 5,400
2020/06/25 1,531 1,536 1,517 1,527 2,800
2020/06/24 1,534 1,539 1,525 1,531 3,600
2020/06/23 1,507 1,522 1,490 1,522 3,000
2020/06/22 1,486 1,505 1,483 1,505 3,700
2020/06/19 1,479 1,486 1,468 1,486 2,500
2020/06/18 1,461 1,489 1,461 1,489 3,500
2020/06/17 1,464 1,485 1,464 1,479 3,200
2020/06/16 1,453 1,490 1,452 1,490 4,400
2020/06/15 1,453 1,483 1,423 1,423 4,600
2020/06/12 1,442 1,466 1,424 1,456 9,700
2020/06/11 1,516 1,516 1,491 1,493 8,000
2020/06/10 1,510 1,517 1,506 1,516 3,800
2020/06/09 1,518 1,518 1,511 1,512 2,800
2020/06/08 1,520 1,520 1,488 1,518 11,000
2020/06/05 1,524 1,529 1,517 1,517 5,600
2020/06/04 1,498 1,518 1,498 1,518 5,500
2020/06/03 1,507 1,507 1,485 1,495 7,000
2020/06/02 1,514 1,514 1,476 1,495 10,800
2020/06/01 1,460 1,504 1,460 1,485 6,900
2020/05/29 1,450 1,469 1,437 1,460 8,800
2020/05/28 1,449 1,452 1,429 1,450 11,800
2020/05/27 1,429 1,440 1,412 1,434 9,600
2020/05/26 1,425 1,429 1,412 1,426 4,900
2020/05/25 1,410 1,417 1,397 1,410 7,100
2020/05/22 1,403 1,407 1,400 1,403 1,700
2020/05/21 1,432 1,432 1,399 1,403 4,100
2020/05/20 1,410 1,439 1,410 1,420 7,100
2020/05/19 1,438 1,438 1,404 1,412 6,600
2020/05/18 1,393 1,409 1,384 1,409 4,300
2020/05/15 1,382 1,401 1,369 1,381 3,300
2020/05/14 1,424 1,424 1,382 1,382 4,900
2020/05/13 1,393 1,425 1,381 1,416 28,700
2020/05/12 1,396 1,425 1,395 1,405 22,100
2020/05/11 1,389 1,411 1,389 1,398 13,500
2020/05/08 1,391 1,396 1,370 1,396 5,900
2020/05/07 1,401 1,401 1,356 1,361 6,700
2020/05/01 1,388 1,402 1,347 1,371 10,600
2020/04/30 1,393 1,435 1,376 1,392 21,200
2020/04/28 1,344 1,378 1,333 1,333 11,100
2020/04/27 1,345 1,345 1,311 1,338 7,900
2020/04/24 1,331 1,337 1,302 1,331 16,000
2020/04/23 1,351 1,356 1,315 1,328 19,900
2020/04/22 1,329 1,356 1,309 1,351 15,500
2020/04/21 1,351 1,357 1,318 1,339 8,700
2020/04/20 1,345 1,369 1,344 1,351 8,100
2020/04/17 1,372 1,399 1,342 1,344 13,000
2020/04/16 1,332 1,372 1,326 1,372 12,300
2020/04/15 1,326 1,344 1,311 1,322 7,700
2020/04/14 1,335 1,345 1,310 1,338 11,600
2020/04/13 1,358 1,360 1,320 1,337 12,600
2020/04/10 1,387 1,389 1,344 1,359 16,100
2020/04/09 1,388 1,390 1,360 1,375 12,700
2020/04/08 1,407 1,416 1,367 1,367 19,300
2020/04/07 1,401 1,413 1,366 1,407 17,100
2020/04/06 1,348 1,388 1,339 1,370 20,500
2020/04/03 1,386 1,415 1,364 1,378 10,200
2020/04/02 1,454 1,462 1,382 1,415 11,200
2020/04/01 1,426 1,485 1,403 1,464 35,900
2020/03/31 1,470 1,486 1,414 1,435 16,700
2020/03/30 1,438 1,505 1,438 1,478 25,000
2020/03/27 1,478 1,520 1,466 1,520 35,700
2020/03/26 1,398 1,451 1,363 1,451 21,300
2020/03/25 1,393 1,402 1,361 1,400 19,300
2020/03/24 1,345 1,349 1,320 1,342 19,600
2020/03/23 1,261 1,312 1,239 1,312 24,100
2020/03/19 1,260 1,276 1,228 1,261 21,400
2020/03/18 1,316 1,323 1,260 1,262 26,600
2020/03/17 1,250 1,319 1,243 1,313 44,700
2020/03/16 1,279 1,314 1,253 1,261 36,900
2020/03/13 1,201 1,272 1,191 1,242 44,700
2020/03/12 1,317 1,327 1,251 1,291 31,500
2020/03/11 1,335 1,353 1,322 1,327 21,400
2020/03/10 1,263 1,335 1,241 1,335 31,100
2020/03/09 1,341 1,358 1,300 1,323 30,200
2020/03/06 1,400 1,405 1,381 1,381 21,500
2020/03/05 1,421 1,426 1,404 1,405 14,300
2020/03/04 1,409 1,434 1,397 1,413 18,700
2020/03/03 1,468 1,487 1,423 1,423 27,100
2020/03/02 1,391 1,490 1,380 1,464 32,100
2020/02/28 1,478 1,512 1,415 1,420 39,500
2020/02/27 1,550 1,554 1,516 1,518 17,900
2020/02/26 1,567 1,567 1,543 1,550 13,700
2020/02/25 1,590 1,605 1,568 1,574 19,200
2020/02/21 1,647 1,648 1,626 1,628 4,500
2020/02/20 1,660 1,677 1,648 1,648 3,600
2020/02/19 1,676 1,676 1,655 1,655 8,700
2020/02/18 1,688 1,693 1,656 1,676 12,300
2020/02/17 1,723 1,723 1,683 1,688 7,700
2020/02/14 1,692 1,729 1,687 1,729 7,900
2020/02/13 1,731 1,740 1,710 1,723 9,200
2020/02/12 1,736 1,747 1,735 1,737 11,800
2020/02/10 1,700 1,749 1,699 1,736 16,800
2020/02/07 1,680 1,699 1,668 1,699 7,700
2020/02/06 1,676 1,690 1,667 1,673 13,500
2020/02/05 1,698 1,698 1,655 1,665 15,000
2020/02/04 1,624 1,690 1,609 1,686 18,700
2020/02/03 1,616 1,623 1,597 1,606 12,000
2020/01/31 1,578 1,625 1,578 1,619 16,700
2020/01/30 1,567 1,567 1,536 1,556 9,100
2020/01/29 1,564 1,567 1,556 1,561 7,100
2020/01/28 1,573 1,583 1,554 1,564 13,500
2020/01/27 1,583 1,590 1,563 1,573 6,800
2020/01/24 1,602 1,613 1,594 1,594 7,000
2020/01/23 1,612 1,617 1,595 1,617 10,800
2020/01/22 1,619 1,634 1,618 1,629 7,600
2020/01/21 1,610 1,620 1,607 1,620 7,900
2020/01/20 1,617 1,617 1,604 1,607 5,800
2020/01/17 1,590 1,630 1,588 1,601 12,700
2020/01/16 1,593 1,595 1,578 1,590 4,400
2020/01/15 1,603 1,604 1,576 1,584 5,900
2020/01/14 1,600 1,600 1,586 1,593 7,100
2020/01/10 1,610 1,610 1,597 1,600 4,000
2020/01/09 1,586 1,615 1,586 1,612 4,300
2020/01/08 1,604 1,604 1,579 1,584 8,100
2020/01/07 1,590 1,617 1,586 1,604 17,700
2020/01/06 1,586 1,592 1,564 1,590 18,700

このページの先頭へ