4599 (株)ステムリム の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 302 | 307 | 300 | 304 | 62,400 | 304 |
| 2025-05-21 | 324 | 329 | 304 | 306 | 274,700 | 306 |
| 2025-05-20 | 320 | 327 | 317 | 322 | 143,900 | 322 |
| 2025-05-19 | 301 | 323 | 290 | 320 | 1,167,700 | 320 |
| 2025-05-16 | 298 | 301 | 296 | 301 | 75,800 | 301 |
| 2025-05-15 | 292 | 299 | 292 | 299 | 70,900 | 299 |
| 2025-05-14 | 298 | 303 | 290 | 295 | 192,700 | 295 |
| 2025-05-13 | 303 | 305 | 296 | 298 | 143,500 | 298 |
| 2025-05-12 | 307 | 318 | 298 | 302 | 408,800 | 302 |
| 2025-05-09 | 304 | 309 | 301 | 309 | 95,500 | 309 |
| 2025-05-08 | 310 | 318 | 300 | 304 | 1,441,500 | 304 |
| 2025-05-07 | 312 | 319 | 307 | 312 | 256,600 | 312 |
| 2025-05-02 | 315 | 319 | 311 | 317 | 203,300 | 317 |
| 2025-05-01 | 323 | 324 | 318 | 319 | 61,100 | 319 |
| 2025-04-30 | 327 | 327 | 321 | 324 | 65,500 | 324 |
| 2025-04-28 | 322 | 338 | 308 | 331 | 1,100,000 | 331 |
| 2025-04-25 | 322 | 324 | 316 | 324 | 61,600 | 324 |
| 2025-04-24 | 330 | 336 | 314 | 320 | 283,900 | 320 |
| 2025-04-23 | 327 | 332 | 325 | 330 | 144,000 | 330 |
| 2025-04-22 | 319 | 331 | 311 | 331 | 166,000 | 331 |
| 2025-04-21 | 306 | 332 | 306 | 319 | 308,700 | 319 |
| 2025-04-18 | 290 | 306 | 290 | 304 | 150,000 | 304 |
| 2025-04-17 | 285 | 293 | 275 | 290 | 242,500 | 290 |
| 2025-04-16 | 290 | 306 | 277 | 281 | 420,700 | 281 |
| 2025-04-15 | 293 | 295 | 290 | 290 | 86,800 | 290 |
| 2025-04-14 | 290 | 306 | 286 | 292 | 287,700 | 292 |
| 2025-04-11 | 266 | 285 | 261 | 285 | 213,900 | 285 |
| 2025-04-10 | 279 | 283 | 270 | 270 | 222,800 | 270 |
| 2025-04-09 | 266 | 271 | 251 | 259 | 429,600 | 259 |
| 2025-04-08 | 262 | 277 | 262 | 271 | 159,400 | 271 |
| 2025-04-07 | 255 | 268 | 246 | 246 | 411,900 | 246 |
| 2025-04-04 | 296 | 298 | 269 | 287 | 846,900 | 287 |
| 2025-04-03 | 300 | 307 | 290 | 300 | 294,500 | 300 |
| 2025-04-02 | 318 | 349 | 306 | 309 | 628,600 | 309 |
| 2025-04-01 | 333 | 333 | 315 | 315 | 156,900 | 315 |
| 2025-03-31 | 328 | 329 | 317 | 317 | 136,600 | 317 |
| 2025-03-28 | 355 | 361 | 325 | 335 | 254,700 | 335 |
| 2025-03-27 | 357 | 357 | 346 | 355 | 154,500 | 355 |
| 2025-03-26 | 338 | 370 | 335 | 354 | 362,300 | 354 |
| 2025-03-25 | 331 | 339 | 331 | 338 | 98,200 | 338 |
| 2025-03-24 | 338 | 340 | 330 | 330 | 92,400 | 330 |
| 2025-03-21 | 334 | 338 | 334 | 338 | 57,500 | 338 |
| 2025-03-19 | 333 | 338 | 333 | 335 | 60,400 | 335 |
| 2025-03-18 | 342 | 347 | 333 | 333 | 105,200 | 333 |
| 2025-03-17 | 345 | 347 | 333 | 341 | 74,400 | 341 |
| 2025-03-14 | 330 | 350 | 325 | 343 | 206,300 | 343 |
| 2025-03-13 | 344 | 349 | 332 | 337 | 131,700 | 337 |
| 2025-03-12 | 335 | 337 | 334 | 336 | 61,500 | 336 |
| 2025-03-11 | 337 | 342 | 332 | 338 | 85,300 | 338 |
| 2025-03-10 | 330 | 339 | 325 | 339 | 118,600 | 339 |
| 2025-03-07 | 337 | 346 | 330 | 330 | 84,600 | 330 |
| 2025-03-06 | 345 | 347 | 335 | 337 | 79,800 | 337 |
| 2025-03-05 | 345 | 347 | 341 | 343 | 73,100 | 343 |
| 2025-03-04 | 350 | 358 | 344 | 345 | 153,700 | 345 |
| 2025-03-03 | 335 | 352 | 328 | 350 | 269,000 | 350 |
| 2025-02-28 | 330 | 331 | 324 | 327 | 105,800 | 327 |
| 2025-02-27 | 334 | 339 | 331 | 332 | 94,100 | 332 |
| 2025-02-26 | 338 | 340 | 326 | 336 | 99,000 | 336 |
| 2025-02-25 | 333 | 342 | 333 | 335 | 220,100 | 335 |
| 2025-02-21 | 345 | 345 | 332 | 333 | 116,200 | 333 |
| 2025-02-20 | 348 | 351 | 338 | 339 | 75,500 | 339 |
| 2025-02-19 | 352 | 355 | 348 | 350 | 79,100 | 350 |
| 2025-02-18 | 346 | 357 | 346 | 350 | 70,200 | 350 |
| 2025-02-17 | 351 | 355 | 346 | 346 | 71,700 | 346 |
| 2025-02-14 | 348 | 355 | 347 | 349 | 118,100 | 349 |
| 2025-02-13 | 342 | 352 | 339 | 350 | 153,600 | 350 |
| 2025-02-12 | 330 | 340 | 326 | 338 | 185,700 | 338 |
| 2025-02-10 | 317 | 329 | 317 | 328 | 88,700 | 328 |
| 2025-02-07 | 313 | 318 | 312 | 315 | 58,900 | 315 |
| 2025-02-06 | 316 | 318 | 312 | 312 | 105,500 | 312 |
| 2025-02-05 | 317 | 318 | 311 | 313 | 72,100 | 313 |
| 2025-02-04 | 317 | 320 | 313 | 316 | 56,100 | 316 |
| 2025-02-03 | 317 | 317 | 310 | 313 | 72,400 | 313 |
| 2025-01-31 | 325 | 325 | 316 | 316 | 50,300 | 316 |
| 2025-01-30 | 330 | 335 | 322 | 323 | 95,600 | 323 |
| 2025-01-29 | 330 | 333 | 327 | 331 | 77,900 | 331 |
| 2025-01-28 | 326 | 332 | 326 | 331 | 77,700 | 331 |
| 2025-01-27 | 316 | 332 | 316 | 325 | 201,300 | 325 |
| 2025-01-24 | 307 | 319 | 307 | 316 | 145,500 | 316 |
| 2025-01-23 | 307 | 313 | 302 | 306 | 92,100 | 306 |
| 2025-01-22 | 305 | 309 | 302 | 307 | 53,300 | 307 |
| 2025-01-21 | 304 | 310 | 298 | 305 | 83,500 | 305 |
| 2025-01-20 | 292 | 309 | 291 | 305 | 83,100 | 305 |
| 2025-01-17 | 295 | 295 | 286 | 292 | 145,900 | 292 |
| 2025-01-16 | 303 | 307 | 293 | 295 | 184,000 | 295 |
| 2025-01-15 | 306 | 311 | 304 | 304 | 64,000 | 304 |
| 2025-01-14 | 304 | 308 | 304 | 307 | 50,400 | 307 |
| 2025-01-10 | 302 | 310 | 301 | 309 | 77,400 | 309 |
| 2025-01-09 | 309 | 310 | 302 | 306 | 83,200 | 306 |
| 2025-01-08 | 306 | 313 | 303 | 304 | 121,600 | 304 |
| 2025-01-07 | 304 | 310 | 300 | 310 | 194,600 | 310 |
| 2025-01-06 | 314 | 318 | 303 | 305 | 144,700 | 305 |
分割・併合履歴 ： なし