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
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
2023/06/30 1,808 1,808 1,800 1,804 17,800
2023/06/29 1,810 1,812 1,801 1,808 24,800
2023/06/28 1,805 1,809 1,802 1,808 16,000
2023/06/27 1,783 1,798 1,780 1,795 12,300
2023/06/26 1,793 1,796 1,775 1,794 18,500
2023/06/23 1,810 1,810 1,787 1,793 22,800
2023/06/22 1,802 1,811 1,796 1,796 26,600
2023/06/21 1,801 1,817 1,801 1,802 12,100
2023/06/20 1,808 1,810 1,803 1,808 15,200
2023/06/19 1,823 1,823 1,802 1,812 13,700
2023/06/16 1,814 1,819 1,803 1,811 22,900
2023/06/15 1,812 1,824 1,812 1,814 6,800
2023/06/14 1,819 1,820 1,811 1,812 10,400
2023/06/13 1,814 1,821 1,803 1,813 17,300
2023/06/12 1,803 1,811 1,802 1,806 7,900
2023/06/09 1,803 1,803 1,792 1,799 19,400
2023/06/08 1,792 1,802 1,785 1,789 11,200
2023/06/07 1,808 1,815 1,791 1,795 18,600
2023/06/06 1,801 1,810 1,799 1,801 7,400
2023/06/05 1,810 1,818 1,799 1,811 19,300
2023/06/02 1,788 1,795 1,780 1,791 27,400
2023/06/01 1,780 1,786 1,773 1,778 25,900
2023/05/31 1,800 1,800 1,774 1,775 27,800
2023/05/30 1,802 1,820 1,802 1,808 10,700
2023/05/29 1,820 1,820 1,805 1,810 11,400
2023/05/26 1,805 1,809 1,795 1,795 17,600
2023/05/25 1,816 1,826 1,803 1,805 24,700
2023/05/24 1,815 1,835 1,815 1,824 8,000
2023/05/23 1,850 1,860 1,823 1,831 18,300
2023/05/22 1,849 1,856 1,844 1,851 10,500
2023/05/19 1,871 1,871 1,856 1,859 14,600
2023/05/18 1,882 1,882 1,839 1,860 70,900
2023/05/17 1,818 1,818 1,802 1,802 13,900
2023/05/16 1,839 1,839 1,825 1,830 10,800
2023/05/15 1,823 1,863 1,820 1,831 17,500
2023/05/12 1,819 1,820 1,801 1,811 11,100
2023/05/11 1,805 1,816 1,800 1,804 13,700
2023/05/10 1,806 1,824 1,791 1,795 21,300
2023/05/09 1,805 1,818 1,803 1,806 20,700
2023/05/08 1,803 1,812 1,798 1,805 15,500
2023/05/02 1,827 1,842 1,790 1,803 25,700
2023/05/01 1,854 1,865 1,823 1,827 35,900
2023/04/28 1,890 1,897 1,844 1,854 65,900
2023/04/27 1,865 1,890 1,861 1,882 102,100
2023/04/26 1,883 1,891 1,868 1,875 27,200
2023/04/25 1,878 1,909 1,878 1,893 20,900
2023/04/24 1,895 1,905 1,875 1,878 23,500
2023/04/21 1,907 1,907 1,891 1,895 15,100
2023/04/20 1,895 1,923 1,881 1,907 10,800
2023/04/19 1,902 1,905 1,889 1,895 12,500
2023/04/18 1,909 1,921 1,907 1,916 8,700
2023/04/17 1,920 1,926 1,903 1,909 8,500
2023/04/14 1,908 1,929 1,900 1,921 16,100
2023/04/13 1,903 1,909 1,894 1,909 14,000
2023/04/12 1,900 1,903 1,882 1,893 16,100
2023/04/11 1,905 1,905 1,876 1,891 21,200
2023/04/10 1,876 1,905 1,875 1,905 16,400
2023/04/07 1,851 1,885 1,850 1,876 16,600
2023/04/06 1,863 1,872 1,851 1,851 19,500
2023/04/05 1,911 1,914 1,872 1,877 27,400
2023/04/04 1,909 1,936 1,900 1,934 24,000
2023/04/03 1,903 1,911 1,894 1,904 28,900
2023/03/31 1,890 1,908 1,873 1,876 31,200
2023/03/30 1,869 1,900 1,868 1,896 19,300
2023/03/29 1,870 1,891 1,870 1,889 36,700
2023/03/28 1,856 1,876 1,852 1,858 13,800
2023/03/27 1,839 1,855 1,837 1,855 15,100
2023/03/24 1,835 1,847 1,826 1,839 11,100
2023/03/23 1,832 1,850 1,822 1,849 9,600
2023/03/22 1,805 1,848 1,798 1,848 14,100
2023/03/20 1,805 1,819 1,762 1,771 17,500
2023/03/17 1,805 1,839 1,805 1,826 6,300
2023/03/16 1,771 1,800 1,766 1,798 16,600
2023/03/15 1,813 1,830 1,792 1,798 19,900
2023/03/14 1,833 1,833 1,767 1,805 21,200
2023/03/13 1,850 1,866 1,828 1,833 14,300
2023/03/10 1,891 1,908 1,883 1,889 18,900
2023/03/09 1,897 1,906 1,878 1,903 15,200
2023/03/08 1,848 1,889 1,848 1,889 12,100
2023/03/07 1,837 1,877 1,837 1,876 14,700
2023/03/06 1,842 1,845 1,811 1,837 18,300
2023/03/03 1,837 1,846 1,834 1,844 17,100
2023/03/02 1,851 1,856 1,841 1,844 7,100
2023/03/01 1,855 1,858 1,845 1,853 12,500
2023/02/28 1,826 1,850 1,826 1,850 16,000
2023/02/27 1,819 1,825 1,811 1,825 6,100
2023/02/24 1,790 1,819 1,790 1,819 6,200
2023/02/22 1,781 1,812 1,780 1,801 16,200
2023/02/21 1,780 1,785 1,777 1,781 8,400
2023/02/20 1,775 1,782 1,771 1,776 6,900
2023/02/17 1,779 1,779 1,770 1,770 5,300
2023/02/16 1,775 1,789 1,775 1,785 6,900
2023/02/15 1,787 1,787 1,767 1,773 6,000
2023/02/14 1,778 1,790 1,778 1,787 6,000
2023/02/13 1,791 1,796 1,776 1,776 5,400
2023/02/10 1,799 1,799 1,783 1,791 5,200
2023/02/09 1,769 1,797 1,769 1,786 7,500
2023/02/08 1,780 1,790 1,775 1,787 7,200
2023/02/07 1,778 1,785 1,770 1,776 3,800
2023/02/06 1,770 1,776 1,763 1,771 9,400
2023/02/03 1,781 1,781 1,763 1,770 9,200
2023/02/02 1,792 1,792 1,781 1,781 8,400
2023/02/01 1,820 1,820 1,777 1,801 15,900
2023/01/31 1,810 1,832 1,781 1,806 27,200
2023/01/30 1,771 1,793 1,771 1,780 12,600
2023/01/27 1,776 1,792 1,768 1,777 7,500
2023/01/26 1,790 1,792 1,778 1,788 4,400
2023/01/25 1,774 1,790 1,774 1,790 7,400
2023/01/24 1,776 1,790 1,776 1,783 6,700
2023/01/23 1,757 1,782 1,753 1,782 5,800
2023/01/20 1,749 1,758 1,746 1,747 7,400
2023/01/19 1,750 1,760 1,745 1,745 9,400
2023/01/18 1,749 1,761 1,749 1,752 11,500
2023/01/17 1,749 1,754 1,742 1,742 4,900
2023/01/16 1,738 1,754 1,738 1,739 4,600
2023/01/13 1,751 1,759 1,737 1,738 10,400
2023/01/12 1,784 1,784 1,749 1,749 7,600
2023/01/11 1,771 1,784 1,764 1,784 5,700
2023/01/10 1,766 1,774 1,743 1,746 8,700
2023/01/06 1,760 1,773 1,743 1,751 13,400
2023/01/05 1,780 1,803 1,766 1,766 11,300
2023/01/04 1,800 1,800 1,775 1,785 23,400

このページの先頭へ