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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
