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
2025/06/13 2,220 2,220 2,203 2,211 10,600
2025/06/12 2,223 2,235 2,221 2,227 6,800
2025/06/11 2,235 2,239 2,231 2,231 4,000
2025/06/10 2,247 2,247 2,235 2,235 7,600
2025/06/09 2,245 2,259 2,242 2,252 4,600
2025/06/06 2,244 2,274 2,244 2,245 6,900
2025/06/05 2,210 2,243 2,210 2,237 8,400
2025/06/04 2,208 2,229 2,208 2,219 5,500
2025/06/03 2,221 2,221 2,207 2,208 9,000
2025/06/02 2,235 2,236 2,214 2,214 8,900
2025/05/30 2,226 2,252 2,222 2,243 5,700
2025/05/29 2,235 2,238 2,212 2,238 14,100
2025/05/28 2,256 2,263 2,235 2,235 9,800
2025/05/27 2,257 2,263 2,255 2,255 2,400
2025/05/26 2,246 2,274 2,246 2,257 7,700
2025/05/23 2,270 2,282 2,246 2,246 8,400
2025/05/22 2,270 2,278 2,248 2,270 10,600
2025/05/21 2,271 2,290 2,266 2,271 11,300
2025/05/20 2,295 2,299 2,264 2,269 14,600
2025/05/19 2,300 2,307 2,287 2,295 8,000
2025/05/16 2,289 2,315 2,273 2,290 13,300
2025/05/15 2,300 2,305 2,273 2,289 8,400
2025/05/14 2,274 2,322 2,271 2,315 18,300
2025/05/13 2,312 2,315 2,270 2,270 10,600
2025/05/12 2,313 2,327 2,298 2,303 7,500
2025/05/09 2,309 2,365 2,224 2,311 46,700
2025/05/08 2,275 2,309 2,257 2,293 10,900
2025/05/07 2,251 2,370 2,230 2,297 74,900
2025/05/02 2,282 2,340 2,225 2,251 62,600
2025/05/01 2,283 2,284 2,261 2,282 14,700
2025/04/30 2,300 2,300 2,265 2,282 10,400
2025/04/28 2,309 2,317 2,295 2,300 17,100
2025/04/25 2,350 2,350 2,301 2,309 37,600
2025/04/24 2,373 2,373 2,339 2,359 15,200
2025/04/23 2,395 2,398 2,354 2,367 10,300
2025/04/22 2,376 2,405 2,328 2,345 13,200
2025/04/21 2,370 2,387 2,345 2,369 11,000
2025/04/18 2,304 2,370 2,300 2,370 16,200
2025/04/17 2,281 2,281 2,260 2,270 9,700
2025/04/16 2,308 2,308 2,273 2,273 12,600
2025/04/15 2,290 2,321 2,290 2,300 8,200
2025/04/14 2,311 2,322 2,296 2,296 9,500
2025/04/11 2,262 2,316 2,246 2,311 7,800
2025/04/10 2,302 2,315 2,259 2,312 17,700
2025/04/09 2,217 2,220 2,159 2,193 24,200
2025/04/08 2,248 2,269 2,209 2,230 29,100
2025/04/07 2,098 2,207 2,058 2,170 50,700
2025/04/04 2,240 2,241 2,170 2,204 30,000
2025/04/03 2,250 2,287 2,235 2,275 13,800
2025/04/02 2,330 2,330 2,283 2,288 13,100
2025/04/01 2,340 2,345 2,300 2,303 19,100
2025/03/31 2,311 2,311 2,275 2,299 12,200
2025/03/28 2,312 2,333 2,297 2,315 22,900
2025/03/27 2,331 2,355 2,301 2,355 33,300
2025/03/26 2,296 2,345 2,289 2,341 15,700
2025/03/25 2,275 2,298 2,270 2,290 6,200
2025/03/24 2,298 2,298 2,269 2,269 11,400
2025/03/21 2,308 2,308 2,281 2,301 8,900
2025/03/19 2,308 2,310 2,301 2,308 8,100
2025/03/18 2,301 2,332 2,301 2,308 9,200
2025/03/17 2,300 2,325 2,300 2,301 6,600
2025/03/14 2,353 2,353 2,293 2,295 19,400
2025/03/13 2,318 2,372 2,318 2,369 26,200
2025/03/12 2,290 2,309 2,290 2,298 7,800
2025/03/11 2,274 2,299 2,263 2,280 12,200
2025/03/10 2,311 2,318 2,284 2,299 14,000
2025/03/07 2,308 2,308 2,183 2,284 27,500
2025/03/06 2,284 2,315 2,266 2,308 15,900
2025/03/05 2,317 2,317 2,235 2,264 12,100
2025/03/04 2,221 2,299 2,203 2,293 22,500
2025/03/03 2,205 2,220 2,198 2,219 13,700
2025/02/28 2,191 2,197 2,173 2,176 9,900
2025/02/27 2,185 2,192 2,168 2,190 6,500
2025/02/26 2,169 2,184 2,150 2,166 11,500
2025/02/25 2,199 2,199 2,169 2,172 9,000
2025/02/21 2,180 2,189 2,164 2,168 8,200
2025/02/20 2,198 2,198 2,178 2,180 6,400
2025/02/19 2,175 2,200 2,173 2,199 9,000
2025/02/18 2,196 2,196 2,173 2,177 7,400
2025/02/17 2,195 2,197 2,175 2,196 8,800
2025/02/14 2,213 2,213 2,178 2,178 10,200
2025/02/13 2,206 2,215 2,197 2,214 4,800
2025/02/12 2,211 2,211 2,194 2,203 4,000
2025/02/10 2,216 2,216 2,192 2,210 6,300
2025/02/07 2,213 2,213 2,191 2,198 6,600
2025/02/06 2,179 2,213 2,154 2,213 16,400
2025/02/05 2,175 2,175 2,150 2,155 8,600
2025/02/04 2,195 2,195 2,151 2,160 6,700
2025/02/03 2,198 2,198 2,150 2,150 11,900
2025/01/31 2,218 2,220 2,151 2,187 19,800
2025/01/30 2,160 2,197 2,157 2,185 12,300
2025/01/29 2,163 2,168 2,159 2,160 4,500
2025/01/28 2,138 2,178 2,138 2,163 7,400
2025/01/27 2,115 2,139 2,115 2,138 6,900
2025/01/24 2,118 2,126 2,106 2,112 4,400
2025/01/23 2,100 2,108 2,095 2,107 11,100
2025/01/22 2,103 2,139 2,103 2,106 10,300
2025/01/21 2,114 2,114 2,101 2,102 5,000
2025/01/20 2,106 2,128 2,103 2,114 5,900
2025/01/17 2,103 2,122 2,103 2,106 5,500
2025/01/16 2,120 2,127 2,115 2,120 4,400
2025/01/15 2,100 2,126 2,100 2,120 4,900
2025/01/14 2,099 2,110 2,093 2,100 12,700
2025/01/10 2,130 2,130 2,082 2,087 14,500
2025/01/09 2,137 2,137 2,112 2,114 11,100
2025/01/08 2,147 2,150 2,127 2,137 7,700
2025/01/07 2,196 2,196 2,144 2,144 13,500
2025/01/06 2,218 2,218 2,146 2,146 36,500

このページの先頭へ