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
2026/05/08 2,267 2,273 2,252 2,258 15,300
2026/05/07 2,290 2,290 2,267 2,277 10,500
2026/05/01 2,295 2,295 2,259 2,276 18,500
2026/04/30 2,310 2,310 2,280 2,298 16,200
2026/04/28 2,319 2,327 2,303 2,308 15,600
2026/04/27 2,337 2,337 2,317 2,319 19,200
2026/04/24 2,350 2,362 2,312 2,336 46,500
2026/04/23 2,406 2,416 2,369 2,391 29,500
2026/04/22 2,405 2,413 2,387 2,394 15,600
2026/04/21 2,426 2,426 2,405 2,405 9,300
2026/04/20 2,428 2,435 2,416 2,422 7,300
2026/04/17 2,409 2,435 2,409 2,426 7,400
2026/04/16 2,410 2,419 2,396 2,409 13,900
2026/04/15 2,399 2,406 2,388 2,405 11,200
2026/04/14 2,384 2,388 2,369 2,384 18,200
2026/04/13 2,421 2,426 2,376 2,384 24,800
2026/04/10 2,438 2,438 2,421 2,428 9,600
2026/04/09 2,441 2,453 2,430 2,438 9,400
2026/04/08 2,433 2,451 2,425 2,441 10,700
2026/04/07 2,409 2,436 2,409 2,427 10,000
2026/04/06 2,418 2,427 2,415 2,415 4,500
2026/04/03 2,395 2,424 2,393 2,418 11,800
2026/03/27 2,471 2,514 2,471 2,514 28,200
2026/03/26 2,479 2,479 2,461 2,471 10,300
2026/03/25 2,469 2,479 2,467 2,470 12,900
2026/03/24 2,447 2,470 2,438 2,453 8,600
2026/03/23 2,450 2,450 2,420 2,420 20,800
2026/03/19 2,503 2,503 2,462 2,462 15,500
2026/03/18 2,499 2,520 2,499 2,514 8,400
2026/03/17 2,481 2,500 2,481 2,493 9,200
2026/03/16 2,480 2,498 2,477 2,482 11,200
2026/03/13 2,479 2,501 2,476 2,480 17,900
2026/03/12 2,507 2,507 2,481 2,482 16,100
2026/03/11 2,535 2,536 2,512 2,512 12,700
2026/03/10 2,533 2,556 2,517 2,517 11,300
2026/03/09 2,476 2,549 2,471 2,520 26,700
2026/03/06 2,513 2,546 2,508 2,526 15,700
2026/03/05 2,523 2,561 2,514 2,548 20,900
2026/03/04 2,501 2,512 2,476 2,492 26,000
2026/03/03 2,533 2,536 2,501 2,517 26,600
2026/03/02 2,552 2,556 2,525 2,533 17,000
2026/02/27 2,543 2,565 2,534 2,565 15,000
2026/02/26 2,538 2,555 2,525 2,545 12,000
2026/02/25 2,504 2,560 2,504 2,551 18,700
2026/02/24 2,487 2,527 2,478 2,513 19,100
2026/02/20 2,492 2,499 2,478 2,487 12,600
2026/02/19 2,509 2,509 2,486 2,502 14,200
2026/02/18 2,536 2,538 2,509 2,511 17,000
2026/02/17 2,534 2,560 2,513 2,513 15,100
2026/02/16 2,526 2,572 2,526 2,551 18,000
2026/02/13 2,530 2,548 2,515 2,526 14,200
2026/02/12 2,500 2,532 2,500 2,528 13,300
2026/02/10 2,522 2,533 2,497 2,498 12,600
2026/02/09 2,518 2,525 2,489 2,498 14,000
2026/02/06 2,500 2,505 2,481 2,487 15,300
2026/02/05 2,472 2,512 2,471 2,487 13,300
2026/02/04 2,450 2,472 2,450 2,457 22,500
2026/02/03 2,470 2,495 2,468 2,470 19,800
2026/02/02 2,459 2,488 2,459 2,470 21,600
2026/01/30 2,488 2,496 2,433 2,446 46,300
2026/01/29 2,490 2,522 2,480 2,500 22,100
2026/01/28 2,511 2,524 2,493 2,493 23,500
2026/01/27 2,546 2,558 2,518 2,521 19,000
2026/01/26 2,560 2,566 2,546 2,549 23,600
2026/01/23 2,555 2,585 2,555 2,580 14,800
2026/01/22 2,580 2,581 2,553 2,565 19,500
2026/01/21 2,515 2,569 2,502 2,544 24,000
2026/01/20 2,553 2,620 2,517 2,520 64,500
2026/01/19 2,480 2,480 2,451 2,453 8,900
2026/01/16 2,476 2,480 2,450 2,480 11,900
2026/01/15 2,497 2,500 2,473 2,493 14,300
2026/01/14 2,458 2,500 2,458 2,498 15,900
2026/01/13 2,440 2,466 2,424 2,458 12,700
2026/01/09 2,430 2,448 2,422 2,437 9,300
2026/01/08 2,436 2,462 2,430 2,430 9,500
2026/01/07 2,455 2,469 2,436 2,436 9,400
2026/01/06 2,460 2,474 2,451 2,462 14,900
2026/01/05 2,454 2,485 2,431 2,454 35,200

このページの先頭へ