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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,213 | 2,218 | 2,174 | 2,218 | 15,800 |
| 2024/12/27 | 2,190 | 2,212 | 2,185 | 2,212 | 10,600 |
| 2024/12/26 | 2,129 | 2,170 | 2,125 | 2,170 | 16,000 |
| 2024/12/25 | 2,132 | 2,132 | 2,112 | 2,130 | 6,400 |
| 2024/12/24 | 2,133 | 2,133 | 2,123 | 2,128 | 3,300 |
| 2024/12/23 | 2,140 | 2,140 | 2,118 | 2,131 | 8,200 |
| 2024/12/20 | 2,081 | 2,136 | 2,081 | 2,136 | 7,500 |
| 2024/12/19 | 2,111 | 2,135 | 2,073 | 2,073 | 14,000 |
| 2024/12/18 | 2,118 | 2,136 | 2,118 | 2,131 | 4,500 |
| 2024/12/17 | 2,107 | 2,120 | 2,101 | 2,105 | 7,900 |
| 2024/12/16 | 2,136 | 2,136 | 2,105 | 2,117 | 7,500 |
| 2024/12/13 | 2,104 | 2,134 | 2,104 | 2,120 | 9,500 |
| 2024/12/12 | 2,118 | 2,137 | 2,115 | 2,122 | 8,700 |
| 2024/12/11 | 2,104 | 2,111 | 2,082 | 2,109 | 8,800 |
| 2024/12/10 | 2,103 | 2,105 | 2,086 | 2,089 | 8,100 |
| 2024/12/09 | 2,060 | 2,099 | 2,050 | 2,099 | 17,700 |
| 2024/12/06 | 2,045 | 2,059 | 2,040 | 2,055 | 11,200 |
| 2024/12/05 | 2,044 | 2,049 | 2,032 | 2,048 | 6,400 |
| 2024/12/04 | 2,040 | 2,049 | 2,027 | 2,044 | 8,200 |
| 2024/12/03 | 2,033 | 2,049 | 2,029 | 2,040 | 10,400 |
| 2024/12/02 | 2,039 | 2,040 | 2,021 | 2,027 | 12,400 |
| 2024/11/29 | 2,018 | 2,049 | 2,010 | 2,027 | 13,100 |
| 2024/11/28 | 2,000 | 2,016 | 1,997 | 2,016 | 4,500 |
| 2024/11/27 | 2,018 | 2,018 | 1,992 | 1,996 | 15,700 |
| 2024/11/26 | 2,018 | 2,021 | 2,009 | 2,020 | 5,500 |
| 2024/11/25 | 2,026 | 2,032 | 2,001 | 2,001 | 6,700 |
| 2024/11/22 | 1,999 | 2,021 | 1,999 | 2,021 | 6,300 |
| 2024/11/21 | 2,016 | 2,016 | 1,999 | 1,999 | 4,200 |
| 2024/11/20 | 2,008 | 2,008 | 2,001 | 2,001 | 3,400 |
| 2024/11/19 | 2,007 | 2,013 | 1,999 | 2,007 | 4,800 |
| 2024/11/18 | 2,003 | 2,008 | 1,998 | 1,998 | 7,000 |
| 2024/11/15 | 2,015 | 2,016 | 2,002 | 2,002 | 3,900 |
| 2024/11/14 | 2,020 | 2,020 | 2,005 | 2,015 | 6,700 |
| 2024/11/13 | 2,006 | 2,016 | 2,001 | 2,003 | 8,900 |
| 2024/11/12 | 2,019 | 2,020 | 2,000 | 2,001 | 10,800 |
| 2024/11/11 | 2,049 | 2,049 | 2,009 | 2,009 | 10,300 |
| 2024/11/08 | 2,049 | 2,058 | 2,025 | 2,043 | 6,300 |
| 2024/11/07 | 2,056 | 2,056 | 2,010 | 2,036 | 15,600 |
| 2024/11/06 | 2,060 | 2,068 | 2,033 | 2,058 | 11,500 |
| 2024/11/05 | 2,075 | 2,080 | 2,040 | 2,041 | 12,100 |
| 2024/11/01 | 2,030 | 2,079 | 2,025 | 2,059 | 36,400 |
| 2024/10/31 | 2,000 | 2,034 | 2,000 | 2,026 | 15,000 |
| 2024/10/30 | 2,018 | 2,018 | 1,980 | 1,990 | 26,100 |
| 2024/10/29 | 2,018 | 2,022 | 2,004 | 2,018 | 5,400 |
| 2024/10/28 | 1,985 | 2,019 | 1,985 | 2,018 | 7,400 |
| 2024/10/25 | 2,010 | 2,010 | 1,975 | 1,976 | 11,800 |
| 2024/10/24 | 1,992 | 2,003 | 1,988 | 1,993 | 7,000 |
| 2024/10/23 | 2,017 | 2,017 | 1,995 | 1,995 | 5,500 |
| 2024/10/22 | 2,033 | 2,033 | 2,011 | 2,013 | 7,600 |
| 2024/10/21 | 2,038 | 2,038 | 2,024 | 2,033 | 5,700 |
| 2024/10/18 | 2,038 | 2,038 | 2,020 | 2,021 | 4,900 |
| 2024/10/17 | 2,043 | 2,043 | 2,023 | 2,028 | 6,600 |
| 2024/10/16 | 2,030 | 2,042 | 2,024 | 2,033 | 7,600 |
| 2024/10/15 | 2,030 | 2,030 | 2,010 | 2,022 | 14,100 |
| 2024/10/11 | 2,020 | 2,035 | 2,020 | 2,020 | 5,000 |
| 2024/10/10 | 2,032 | 2,032 | 2,018 | 2,020 | 4,100 |
| 2024/10/09 | 2,036 | 2,036 | 2,020 | 2,032 | 5,700 |
| 2024/10/08 | 2,060 | 2,060 | 2,018 | 2,018 | 8,700 |
| 2024/10/07 | 2,044 | 2,060 | 2,029 | 2,060 | 21,100 |
| 2024/10/04 | 2,030 | 2,034 | 2,007 | 2,025 | 13,000 |
| 2024/10/03 | 2,030 | 2,044 | 2,018 | 2,027 | 20,100 |
| 2024/10/02 | 1,956 | 2,022 | 1,956 | 2,017 | 36,400 |
| 2024/10/01 | 1,951 | 1,985 | 1,939 | 1,985 | 46,400 |
| 2024/09/30 | 1,923 | 1,947 | 1,918 | 1,933 | 37,600 |
| 2024/09/27 | 1,924 | 1,951 | 1,910 | 1,951 | 57,000 |
| 2024/09/26 | 1,927 | 1,966 | 1,927 | 1,958 | 173,000 |
| 2024/09/25 | 1,950 | 1,961 | 1,948 | 1,950 | 62,700 |
| 2024/09/24 | 1,951 | 1,974 | 1,951 | 1,959 | 78,900 |
| 2024/09/20 | 1,984 | 1,996 | 1,971 | 1,984 | 48,400 |
| 2024/09/19 | 1,959 | 1,991 | 1,959 | 1,984 | 49,000 |
| 2024/09/18 | 1,952 | 1,955 | 1,939 | 1,954 | 29,800 |
| 2024/09/17 | 1,944 | 1,956 | 1,940 | 1,943 | 40,500 |
| 2024/09/13 | 1,953 | 1,967 | 1,942 | 1,943 | 32,200 |
| 2024/09/12 | 1,969 | 1,980 | 1,956 | 1,962 | 21,600 |
| 2024/09/11 | 1,963 | 1,964 | 1,930 | 1,940 | 37,900 |
| 2024/09/10 | 1,990 | 1,990 | 1,967 | 1,973 | 14,900 |
| 2024/09/09 | 1,974 | 1,983 | 1,965 | 1,976 | 33,500 |
| 2024/09/06 | 2,000 | 2,010 | 1,981 | 1,993 | 18,000 |
| 2024/09/05 | 1,998 | 2,020 | 1,988 | 1,999 | 33,200 |
| 2024/09/04 | 1,997 | 2,008 | 1,992 | 1,998 | 16,900 |
| 2024/09/03 | 2,000 | 2,013 | 1,998 | 2,010 | 11,800 |
| 2024/09/02 | 2,000 | 2,000 | 1,980 | 1,997 | 27,900 |
| 2024/08/30 | 2,016 | 2,023 | 2,001 | 2,001 | 13,000 |
| 2024/08/29 | 2,013 | 2,022 | 2,003 | 2,015 | 6,700 |
| 2024/08/28 | 2,009 | 2,035 | 2,001 | 2,025 | 16,700 |
| 2024/08/27 | 2,010 | 2,023 | 2,001 | 2,016 | 12,900 |
| 2024/08/26 | 1,988 | 2,010 | 1,974 | 2,010 | 21,500 |
| 2024/08/23 | 1,963 | 1,980 | 1,954 | 1,980 | 8,600 |
| 2024/08/22 | 1,957 | 1,962 | 1,942 | 1,960 | 10,100 |
| 2024/08/21 | 1,929 | 1,959 | 1,925 | 1,951 | 10,600 |
| 2024/08/20 | 1,945 | 1,945 | 1,923 | 1,934 | 15,700 |
| 2024/08/19 | 1,959 | 1,960 | 1,925 | 1,925 | 16,000 |
| 2024/08/16 | 1,948 | 1,960 | 1,925 | 1,939 | 10,800 |
| 2024/08/15 | 1,929 | 1,933 | 1,921 | 1,925 | 8,600 |
| 2024/08/14 | 1,936 | 1,946 | 1,922 | 1,929 | 14,200 |
| 2024/08/13 | 1,924 | 1,935 | 1,911 | 1,935 | 10,600 |
| 2024/08/09 | 1,942 | 1,942 | 1,901 | 1,914 | 30,300 |
| 2024/08/08 | 1,909 | 1,945 | 1,905 | 1,911 | 20,200 |
| 2024/08/07 | 1,936 | 1,958 | 1,930 | 1,931 | 38,600 |
| 2024/08/06 | 1,907 | 1,965 | 1,888 | 1,936 | 47,000 |
| 2024/08/05 | 1,911 | 1,951 | 1,815 | 1,827 | 67,800 |
| 2024/08/02 | 1,975 | 2,015 | 1,960 | 1,971 | 40,500 |
| 2024/08/01 | 2,058 | 2,058 | 2,000 | 2,006 | 23,000 |
| 2024/07/31 | 2,030 | 2,058 | 2,007 | 2,057 | 17,400 |
| 2024/07/30 | 2,006 | 2,049 | 2,000 | 2,030 | 26,600 |
| 2024/07/29 | 2,023 | 2,033 | 1,997 | 2,007 | 66,400 |
| 2024/07/26 | 1,955 | 2,049 | 1,949 | 2,023 | 107,900 |
| 2024/07/25 | 1,910 | 1,927 | 1,906 | 1,912 | 21,200 |
| 2024/07/24 | 1,943 | 1,943 | 1,910 | 1,910 | 31,700 |
| 2024/07/23 | 1,934 | 1,940 | 1,927 | 1,936 | 13,500 |
| 2024/07/22 | 1,943 | 1,951 | 1,934 | 1,934 | 14,100 |
| 2024/07/19 | 1,976 | 1,983 | 1,942 | 1,943 | 26,600 |
| 2024/07/18 | 1,981 | 1,989 | 1,957 | 1,968 | 22,800 |
| 2024/07/17 | 1,985 | 1,994 | 1,975 | 1,981 | 20,700 |
| 2024/07/16 | 1,998 | 1,998 | 1,980 | 1,983 | 13,600 |
| 2024/07/12 | 1,971 | 1,998 | 1,963 | 1,980 | 35,200 |
| 2024/07/11 | 1,960 | 1,971 | 1,959 | 1,970 | 13,000 |
| 2024/07/10 | 1,954 | 1,954 | 1,932 | 1,945 | 22,000 |
| 2024/07/09 | 1,959 | 1,959 | 1,925 | 1,950 | 24,700 |
| 2024/07/08 | 1,971 | 1,971 | 1,947 | 1,950 | 16,800 |
| 2024/07/05 | 1,980 | 1,980 | 1,954 | 1,954 | 11,900 |
| 2024/07/04 | 1,968 | 1,975 | 1,955 | 1,975 | 16,200 |
| 2024/07/03 | 1,960 | 1,969 | 1,954 | 1,962 | 16,900 |
| 2024/07/02 | 1,949 | 1,959 | 1,944 | 1,952 | 20,800 |
| 2024/07/01 | 1,944 | 1,946 | 1,931 | 1,944 | 44,100 |
| 2024/06/28 | 1,925 | 1,928 | 1,913 | 1,924 | 21,800 |
| 2024/06/27 | 1,924 | 1,925 | 1,910 | 1,916 | 26,700 |
| 2024/06/26 | 1,919 | 1,923 | 1,912 | 1,922 | 20,600 |
| 2024/06/25 | 1,903 | 1,915 | 1,903 | 1,912 | 19,000 |
| 2024/06/24 | 1,910 | 1,913 | 1,898 | 1,902 | 16,300 |
| 2024/06/21 | 1,900 | 1,915 | 1,900 | 1,900 | 23,500 |
| 2024/06/20 | 1,903 | 1,903 | 1,885 | 1,895 | 20,000 |
| 2024/06/19 | 1,903 | 1,903 | 1,893 | 1,898 | 12,900 |
| 2024/06/18 | 1,898 | 1,904 | 1,894 | 1,898 | 17,600 |
| 2024/06/17 | 1,900 | 1,900 | 1,882 | 1,891 | 32,300 |
| 2024/06/14 | 1,900 | 1,908 | 1,898 | 1,900 | 29,400 |
| 2024/06/13 | 1,906 | 1,907 | 1,900 | 1,903 | 15,500 |
| 2024/06/12 | 1,910 | 1,914 | 1,904 | 1,906 | 9,600 |
| 2024/06/11 | 1,922 | 1,923 | 1,906 | 1,910 | 23,200 |
| 2024/06/10 | 1,917 | 1,917 | 1,903 | 1,909 | 24,000 |
| 2024/06/07 | 1,920 | 1,920 | 1,905 | 1,909 | 15,600 |
| 2024/06/06 | 1,928 | 1,928 | 1,912 | 1,915 | 8,200 |
| 2024/06/05 | 1,919 | 1,929 | 1,915 | 1,917 | 10,200 |
| 2024/06/04 | 1,920 | 1,926 | 1,911 | 1,915 | 14,600 |
| 2024/06/03 | 1,936 | 1,936 | 1,915 | 1,916 | 20,000 |
| 2024/05/31 | 1,925 | 1,932 | 1,906 | 1,922 | 27,600 |
| 2024/05/30 | 1,902 | 1,921 | 1,899 | 1,921 | 32,400 |
| 2024/05/29 | 1,920 | 1,921 | 1,902 | 1,903 | 13,200 |
| 2024/05/28 | 1,933 | 1,933 | 1,917 | 1,920 | 9,300 |
| 2024/05/27 | 1,930 | 1,932 | 1,917 | 1,926 | 11,100 |
| 2024/05/24 | 1,926 | 1,938 | 1,918 | 1,930 | 14,100 |
| 2024/05/23 | 1,943 | 1,943 | 1,931 | 1,932 | 7,400 |
| 2024/05/22 | 1,953 | 1,954 | 1,943 | 1,943 | 13,000 |
| 2024/05/21 | 1,975 | 1,975 | 1,950 | 1,953 | 9,900 |
| 2024/05/20 | 1,974 | 1,980 | 1,969 | 1,975 | 7,100 |
| 2024/05/17 | 1,967 | 1,979 | 1,961 | 1,969 | 18,300 |
| 2024/05/16 | 1,984 | 1,984 | 1,964 | 1,967 | 9,000 |
| 2024/05/15 | 1,986 | 1,988 | 1,971 | 1,979 | 12,100 |
| 2024/05/14 | 1,981 | 1,981 | 1,964 | 1,973 | 13,100 |
| 2024/05/13 | 1,983 | 1,984 | 1,977 | 1,981 | 14,000 |
| 2024/05/10 | 1,988 | 1,988 | 1,970 | 1,979 | 9,700 |
| 2024/05/09 | 1,977 | 1,977 | 1,964 | 1,971 | 6,300 |
| 2024/05/08 | 1,976 | 1,985 | 1,965 | 1,971 | 13,700 |
| 2024/05/07 | 1,993 | 1,994 | 1,973 | 1,973 | 16,800 |
| 2024/05/02 | 1,971 | 1,980 | 1,964 | 1,964 | 6,500 |
| 2024/05/01 | 1,973 | 1,976 | 1,966 | 1,971 | 20,900 |
| 2024/04/30 | 1,965 | 1,987 | 1,940 | 1,987 | 44,100 |
| 2024/04/26 | 1,940 | 1,948 | 1,918 | 1,940 | 39,400 |
| 2024/04/25 | 1,957 | 1,957 | 1,930 | 1,935 | 21,500 |
| 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 |