4599 (株)ステムリム の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 355 | 359 | 350 | 358 | 62,600 | 358 |
| 2024-11-21 | 352 | 359 | 352 | 357 | 102,100 | 357 |
| 2024-11-20 | 354 | 361 | 353 | 353 | 68,900 | 353 |
| 2024-11-19 | 353 | 362 | 350 | 356 | 83,500 | 356 |
| 2024-11-18 | 356 | 357 | 348 | 350 | 90,800 | 350 |
| 2024-11-15 | 365 | 366 | 357 | 364 | 55,700 | 364 |
| 2024-11-14 | 361 | 370 | 357 | 368 | 103,600 | 368 |
| 2024-11-13 | 366 | 366 | 358 | 359 | 43,400 | 359 |
| 2024-11-12 | 356 | 368 | 356 | 365 | 114,500 | 365 |
| 2024-11-11 | 352 | 357 | 348 | 354 | 115,400 | 354 |
| 2024-11-08 | 355 | 361 | 352 | 355 | 87,000 | 355 |
| 2024-11-07 | 369 | 370 | 355 | 356 | 97,100 | 356 |
| 2024-11-06 | 365 | 371 | 360 | 367 | 125,200 | 367 |
| 2024-11-05 | 357 | 360 | 353 | 355 | 52,300 | 355 |
| 2024-11-01 | 363 | 363 | 355 | 360 | 99,700 | 360 |
| 2024-10-31 | 363 | 371 | 362 | 366 | 73,900 | 366 |
| 2024-10-30 | 375 | 376 | 365 | 367 | 190,400 | 367 |
| 2024-10-29 | 360 | 377 | 359 | 375 | 136,600 | 375 |
| 2024-10-28 | 342 | 360 | 340 | 360 | 119,700 | 360 |
| 2024-10-25 | 351 | 353 | 341 | 343 | 90,500 | 343 |
| 2024-10-24 | 351 | 353 | 346 | 350 | 137,700 | 350 |
| 2024-10-23 | 364 | 367 | 355 | 355 | 68,100 | 355 |
| 2024-10-22 | 378 | 378 | 363 | 364 | 122,100 | 364 |
| 2024-10-21 | 368 | 378 | 367 | 376 | 87,000 | 376 |
| 2024-10-18 | 357 | 373 | 357 | 366 | 72,500 | 366 |
| 2024-10-17 | 360 | 365 | 355 | 358 | 98,300 | 358 |
| 2024-10-16 | 357 | 362 | 352 | 360 | 75,100 | 360 |
| 2024-10-15 | 360 | 365 | 357 | 360 | 128,300 | 360 |
| 2024-10-11 | 353 | 362 | 350 | 357 | 122,200 | 357 |
| 2024-10-10 | 351 | 355 | 341 | 355 | 239,700 | 355 |
| 2024-10-09 | 362 | 362 | 351 | 353 | 192,400 | 353 |
| 2024-10-08 | 371 | 372 | 356 | 362 | 263,800 | 362 |
| 2024-10-07 | 390 | 390 | 375 | 375 | 176,500 | 375 |
| 2024-10-04 | 396 | 399 | 386 | 386 | 204,400 | 386 |
| 2024-10-03 | 403 | 408 | 397 | 398 | 117,300 | 398 |
| 2024-10-02 | 414 | 414 | 400 | 402 | 128,400 | 402 |
| 2024-10-01 | 411 | 416 | 409 | 416 | 59,800 | 416 |
| 2024-09-30 | 423 | 429 | 410 | 411 | 147,200 | 411 |
| 2024-09-27 | 432 | 439 | 430 | 435 | 80,900 | 435 |
| 2024-09-26 | 428 | 436 | 421 | 430 | 73,000 | 430 |
| 2024-09-25 | 434 | 439 | 427 | 429 | 98,900 | 429 |
| 2024-09-24 | 448 | 449 | 434 | 435 | 104,300 | 435 |
| 2024-09-20 | 448 | 454 | 441 | 453 | 135,400 | 453 |
| 2024-09-19 | 444 | 452 | 441 | 448 | 124,900 | 448 |
| 2024-09-18 | 441 | 451 | 437 | 442 | 79,800 | 442 |
| 2024-09-17 | 449 | 449 | 427 | 437 | 132,400 | 437 |
| 2024-09-13 | 420 | 440 | 410 | 425 | 239,600 | 425 |
| 2024-09-12 | 410 | 425 | 400 | 415 | 109,200 | 415 |
| 2024-09-11 | 414 | 417 | 395 | 402 | 141,700 | 402 |
| 2024-09-10 | 414 | 418 | 411 | 414 | 61,100 | 414 |
| 2024-09-09 | 399 | 415 | 398 | 413 | 82,300 | 413 |
| 2024-09-06 | 421 | 423 | 411 | 412 | 98,700 | 412 |
| 2024-09-05 | 426 | 432 | 419 | 420 | 118,500 | 420 |
| 2024-09-04 | 434 | 435 | 424 | 430 | 152,900 | 430 |
| 2024-09-03 | 440 | 454 | 437 | 450 | 120,800 | 450 |
| 2024-09-02 | 447 | 448 | 433 | 437 | 87,400 | 437 |
| 2024-08-30 | 443 | 448 | 439 | 447 | 83,900 | 447 |
| 2024-08-29 | 441 | 448 | 437 | 438 | 84,800 | 438 |
| 2024-08-28 | 456 | 460 | 440 | 448 | 127,000 | 448 |
| 2024-08-27 | 463 | 465 | 454 | 463 | 142,300 | 463 |
| 2024-08-26 | 435 | 462 | 432 | 462 | 229,000 | 462 |
| 2024-08-23 | 437 | 438 | 431 | 432 | 90,200 | 432 |
| 2024-08-22 | 432 | 446 | 431 | 440 | 183,700 | 440 |
| 2024-08-21 | 436 | 438 | 426 | 429 | 87,700 | 429 |
| 2024-08-20 | 424 | 438 | 424 | 438 | 137,200 | 438 |
| 2024-08-19 | 417 | 438 | 417 | 423 | 173,100 | 423 |
| 2024-08-16 | 409 | 420 | 407 | 416 | 118,300 | 416 |
| 2024-08-15 | 400 | 411 | 397 | 405 | 103,800 | 405 |
| 2024-08-14 | 388 | 398 | 382 | 398 | 102,300 | 398 |
| 2024-08-13 | 375 | 389 | 375 | 388 | 129,800 | 388 |
| 2024-08-09 | 381 | 385 | 367 | 375 | 139,500 | 375 |
| 2024-08-08 | 375 | 385 | 368 | 378 | 149,200 | 378 |
| 2024-08-07 | 350 | 388 | 350 | 375 | 322,500 | 375 |
| 2024-08-06 | 358 | 379 | 354 | 366 | 442,700 | 366 |
| 2024-08-05 | 370 | 379 | 321 | 326 | 715,900 | 326 |
| 2024-08-02 | 411 | 416 | 401 | 401 | 261,900 | 401 |
| 2024-08-01 | 444 | 445 | 425 | 427 | 139,100 | 427 |
| 2024-07-31 | 457 | 460 | 436 | 449 | 130,300 | 449 |
| 2024-07-30 | 454 | 463 | 450 | 458 | 108,300 | 458 |
| 2024-07-29 | 450 | 457 | 446 | 454 | 117,400 | 454 |
| 2024-07-26 | 456 | 460 | 445 | 445 | 88,700 | 445 |
| 2024-07-25 | 441 | 461 | 441 | 454 | 208,500 | 454 |
| 2024-07-24 | 456 | 461 | 444 | 445 | 103,100 | 445 |
| 2024-07-23 | 455 | 464 | 454 | 461 | 96,400 | 461 |
| 2024-07-22 | 475 | 475 | 445 | 455 | 136,900 | 455 |
| 2024-07-19 | 481 | 485 | 462 | 462 | 222,900 | 462 |
| 2024-07-18 | 471 | 489 | 470 | 471 | 298,000 | 471 |
| 2024-07-17 | 449 | 475 | 449 | 472 | 413,400 | 472 |
| 2024-07-16 | 454 | 458 | 441 | 442 | 264,200 | 442 |
| 2024-07-12 | 429 | 465 | 429 | 462 | 359,000 | 462 |
| 2024-07-11 | 426 | 436 | 424 | 430 | 228,000 | 430 |
| 2024-07-10 | 444 | 445 | 423 | 426 | 549,400 | 426 |
| 2024-07-09 | 480 | 494 | 450 | 460 | 2,322,800 | 460 |
| 2024-07-08 | 418 | 429 | 418 | 421 | 116,200 | 421 |
| 2024-07-05 | 416 | 423 | 416 | 421 | 95,200 | 421 |
| 2024-07-04 | 423 | 430 | 412 | 414 | 114,400 | 414 |
| 2024-07-03 | 425 | 433 | 417 | 424 | 169,100 | 424 |
| 2024-07-02 | 430 | 434 | 417 | 426 | 239,700 | 426 |
| 2024-07-01 | 433 | 467 | 421 | 429 | 1,284,100 | 429 |
| 2024-06-28 | 419 | 422 | 405 | 409 | 400,900 | 409 |
| 2024-06-27 | 367 | 415 | 367 | 411 | 791,100 | 411 |
| 2024-06-26 | 368 | 369 | 361 | 364 | 329,900 | 364 |
| 2024-06-25 | 370 | 373 | 368 | 370 | 177,800 | 370 |
| 2024-06-24 | 371 | 374 | 362 | 374 | 250,700 | 374 |
| 2024-06-21 | 371 | 378 | 371 | 373 | 248,400 | 373 |
| 2024-06-20 | 371 | 379 | 366 | 373 | 251,900 | 373 |
| 2024-06-19 | 386 | 388 | 372 | 373 | 388,700 | 373 |
| 2024-06-18 | 409 | 416 | 385 | 388 | 487,400 | 388 |
| 2024-06-17 | 411 | 413 | 390 | 397 | 415,700 | 397 |
| 2024-06-14 | 408 | 418 | 406 | 408 | 305,800 | 408 |
| 2024-06-13 | 428 | 450 | 416 | 416 | 577,400 | 416 |
| 2024-06-12 | 405 | 418 | 405 | 412 | 151,900 | 412 |
| 2024-06-11 | 408 | 422 | 403 | 409 | 245,500 | 409 |
| 2024-06-10 | 412 | 412 | 395 | 406 | 528,400 | 406 |
| 2024-06-07 | 429 | 439 | 416 | 419 | 510,100 | 419 |
| 2024-06-06 | 463 | 467 | 450 | 453 | 149,200 | 453 |
| 2024-06-05 | 463 | 477 | 463 | 470 | 91,600 | 470 |
| 2024-06-04 | 457 | 474 | 454 | 470 | 143,100 | 470 |
| 2024-06-03 | 469 | 469 | 456 | 460 | 64,700 | 460 |
| 2024-05-31 | 452 | 463 | 452 | 463 | 70,500 | 463 |
| 2024-05-30 | 442 | 452 | 442 | 449 | 114,400 | 449 |
| 2024-05-29 | 467 | 467 | 450 | 450 | 104,900 | 450 |
| 2024-05-28 | 453 | 469 | 453 | 463 | 113,300 | 463 |
| 2024-05-27 | 454 | 463 | 450 | 453 | 88,500 | 453 |
| 2024-05-24 | 448 | 459 | 443 | 457 | 104,500 | 457 |
| 2024-05-23 | 468 | 468 | 450 | 452 | 112,100 | 452 |
| 2024-05-22 | 464 | 474 | 460 | 460 | 67,700 | 460 |
| 2024-05-21 | 466 | 480 | 464 | 464 | 87,800 | 464 |
| 2024-05-20 | 456 | 475 | 451 | 465 | 146,600 | 465 |
| 2024-05-17 | 465 | 467 | 454 | 457 | 126,100 | 457 |
| 2024-05-16 | 478 | 481 | 461 | 468 | 125,000 | 468 |
| 2024-05-15 | 480 | 487 | 475 | 478 | 107,900 | 478 |
| 2024-05-14 | 462 | 482 | 461 | 481 | 155,300 | 481 |
| 2024-05-13 | 470 | 470 | 459 | 462 | 131,400 | 462 |
| 2024-05-10 | 469 | 479 | 469 | 470 | 97,400 | 470 |
| 2024-05-09 | 485 | 485 | 465 | 470 | 119,900 | 470 |
| 2024-05-08 | 480 | 488 | 476 | 479 | 123,400 | 479 |
| 2024-05-07 | 478 | 483 | 473 | 479 | 151,900 | 479 |
| 2024-05-02 | 474 | 491 | 472 | 475 | 177,500 | 475 |
| 2024-05-01 | 469 | 479 | 459 | 473 | 203,600 | 473 |
| 2024-04-30 | 456 | 471 | 456 | 466 | 137,200 | 466 |
| 2024-04-26 | 437 | 448 | 433 | 448 | 79,000 | 448 |
| 2024-04-25 | 443 | 448 | 435 | 435 | 89,100 | 435 |
| 2024-04-24 | 446 | 450 | 441 | 446 | 84,900 | 446 |
| 2024-04-23 | 448 | 453 | 440 | 443 | 120,600 | 443 |
| 2024-04-22 | 427 | 448 | 426 | 448 | 128,800 | 448 |
| 2024-04-19 | 438 | 440 | 419 | 425 | 152,800 | 425 |
| 2024-04-18 | 430 | 444 | 427 | 439 | 162,500 | 439 |
| 2024-04-17 | 430 | 442 | 422 | 440 | 186,500 | 440 |
| 2024-04-16 | 441 | 443 | 420 | 422 | 439,500 | 422 |
| 2024-04-15 | 450 | 453 | 446 | 451 | 134,200 | 451 |
| 2024-04-12 | 460 | 467 | 456 | 456 | 72,500 | 456 |
| 2024-04-11 | 465 | 472 | 454 | 458 | 244,900 | 458 |
| 2024-04-10 | 468 | 474 | 461 | 472 | 165,200 | 472 |
| 2024-04-09 | 452 | 471 | 452 | 470 | 178,400 | 470 |
| 2024-04-08 | 450 | 452 | 444 | 445 | 176,500 | 445 |
| 2024-04-05 | 453 | 460 | 448 | 454 | 165,000 | 454 |
| 2024-04-04 | 455 | 464 | 452 | 454 | 181,300 | 454 |
| 2024-04-03 | 456 | 466 | 450 | 452 | 283,100 | 452 |
| 2024-04-02 | 483 | 485 | 464 | 464 | 338,800 | 464 |
| 2024-04-01 | 490 | 494 | 483 | 487 | 141,400 | 487 |
| 2024-03-29 | 481 | 494 | 481 | 490 | 206,800 | 490 |
| 2024-03-28 | 485 | 492 | 480 | 483 | 255,200 | 483 |
| 2024-03-27 | 484 | 499 | 482 | 488 | 233,100 | 488 |
| 2024-03-26 | 500 | 501 | 482 | 487 | 510,700 | 487 |
| 2024-03-25 | 510 | 524 | 501 | 502 | 492,200 | 502 |
| 2024-03-22 | 515 | 519 | 504 | 508 | 325,700 | 508 |
| 2024-03-21 | 525 | 525 | 510 | 510 | 245,100 | 510 |
| 2024-03-19 | 520 | 524 | 503 | 521 | 384,300 | 521 |
| 2024-03-18 | 518 | 538 | 513 | 520 | 510,300 | 520 |
| 2024-03-15 | 554 | 560 | 521 | 522 | 680,100 | 522 |
| 2024-03-14 | 560 | 620 | 556 | 574 | 1,078,200 | 574 |
| 2024-03-13 | 547 | 547 | 534 | 540 | 213,100 | 540 |
| 2024-03-12 | 548 | 553 | 535 | 547 | 228,700 | 547 |
| 2024-03-11 | 560 | 565 | 542 | 548 | 301,200 | 548 |
| 2024-03-08 | 555 | 578 | 550 | 567 | 282,100 | 567 |
| 2024-03-07 | 572 | 581 | 560 | 561 | 193,100 | 561 |
| 2024-03-06 | 561 | 579 | 557 | 572 | 227,200 | 572 |
| 2024-03-05 | 558 | 564 | 550 | 561 | 230,100 | 561 |
| 2024-03-04 | 579 | 588 | 568 | 574 | 190,600 | 574 |
| 2024-03-01 | 583 | 588 | 575 | 579 | 208,600 | 579 |
| 2024-02-29 | 598 | 600 | 564 | 575 | 327,800 | 575 |
| 2024-02-28 | 580 | 608 | 579 | 593 | 362,300 | 593 |
| 2024-02-27 | 585 | 587 | 568 | 580 | 337,900 | 580 |
| 2024-02-26 | 542 | 575 | 536 | 575 | 386,800 | 575 |
| 2024-02-22 | 546 | 553 | 533 | 538 | 181,300 | 538 |
| 2024-02-21 | 560 | 560 | 542 | 546 | 188,200 | 546 |
| 2024-02-20 | 570 | 571 | 554 | 560 | 266,400 | 560 |
| 2024-02-19 | 549 | 570 | 538 | 568 | 386,200 | 568 |
| 2024-02-16 | 526 | 548 | 519 | 544 | 670,500 | 544 |
| 2024-02-15 | 520 | 521 | 505 | 507 | 369,600 | 507 |
| 2024-02-14 | 530 | 530 | 515 | 517 | 263,400 | 517 |
| 2024-02-13 | 537 | 545 | 531 | 537 | 196,900 | 537 |
| 2024-02-09 | 523 | 540 | 520 | 536 | 161,000 | 536 |
| 2024-02-08 | 522 | 530 | 515 | 522 | 140,300 | 522 |
| 2024-02-07 | 527 | 528 | 514 | 521 | 226,100 | 521 |
| 2024-02-06 | 530 | 530 | 516 | 521 | 162,800 | 521 |
| 2024-02-05 | 525 | 539 | 517 | 532 | 202,300 | 532 |
| 2024-02-02 | 516 | 530 | 511 | 519 | 220,200 | 519 |
| 2024-02-01 | 541 | 542 | 511 | 514 | 582,900 | 514 |
| 2024-01-31 | 549 | 549 | 538 | 549 | 127,400 | 549 |
| 2024-01-30 | 555 | 559 | 538 | 549 | 188,900 | 549 |
| 2024-01-29 | 553 | 557 | 549 | 552 | 172,000 | 552 |
| 2024-01-26 | 535 | 551 | 534 | 547 | 231,100 | 547 |
| 2024-01-25 | 543 | 546 | 530 | 543 | 153,000 | 543 |
| 2024-01-24 | 546 | 550 | 534 | 538 | 182,600 | 538 |
| 2024-01-23 | 545 | 556 | 541 | 547 | 332,600 | 547 |
| 2024-01-22 | 526 | 542 | 519 | 538 | 253,700 | 538 |
| 2024-01-19 | 510 | 539 | 510 | 525 | 209,300 | 525 |
| 2024-01-18 | 513 | 518 | 503 | 510 | 325,400 | 510 |
| 2024-01-17 | 546 | 550 | 510 | 514 | 665,700 | 514 |
| 2024-01-16 | 559 | 569 | 545 | 545 | 184,400 | 545 |
| 2024-01-15 | 557 | 560 | 547 | 554 | 257,100 | 554 |
| 2024-01-12 | 545 | 564 | 538 | 560 | 279,700 | 560 |
| 2024-01-11 | 559 | 562 | 549 | 549 | 307,000 | 549 |
| 2024-01-10 | 573 | 573 | 557 | 558 | 290,400 | 558 |
| 2024-01-09 | 568 | 587 | 567 | 569 | 291,300 | 569 |
| 2024-01-05 | 588 | 590 | 563 | 563 | 540,800 | 563 |
| 2024-01-04 | 580 | 596 | 567 | 588 | 344,000 | 588 |
分割・併合履歴 ： なし
