4599 (株)ステムリムの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	578	580	566	578	283,200	578
2023-12-28	554	579	554	576	409,600	576
2023-12-27	529	570	529	552	597,900	552
2023-12-26	537	556	531	533	402,200	533
2023-12-25	544	547	531	537	417,500	537
2023-12-22	560	562	546	547	325,500	547
2023-12-21	557	563	554	554	454,200	554
2023-12-20	571	585	567	571	282,200	571
2023-12-19	550	574	550	568	222,200	568
2023-12-18	565	570	543	558	485,400	558
2023-12-15	584	594	571	574	351,500	574
2023-12-14	592	599	575	591	480,500	591
2023-12-13	570	579	563	572	412,200	572
2023-12-12	590	590	572	578	521,400	578
2023-12-11	610	611	589	592	577,800	592
2023-12-08	628	629	608	609	519,600	609
2023-12-07	654	663	640	640	234,100	640
2023-12-06	644	661	643	658	280,900	658
2023-12-05	686	686	644	644	533,800	644
2023-12-04	675	681	672	674	154,600	674
2023-12-01	691	691	676	676	142,000	676
2023-11-30	694	703	677	691	892,600	691
2023-11-29	685	714	685	699	229,100	699
2023-11-28	689	690	672	685	231,300	685
2023-11-27	680	694	680	688	199,100	688
2023-11-24	667	686	666	682	301,700	682
2023-11-22	673	679	668	676	208,600	676
2023-11-21	682	687	673	683	174,400	683
2023-11-20	672	692	666	684	196,400	684
2023-11-17	673	688	660	672	184,900	672
2023-11-16	681	693	675	683	193,200	683
2023-11-15	679	694	663	681	340,000	681
2023-11-14	685	685	654	659	219,400	659
2023-11-13	695	695	666	668	164,900	668
2023-11-10	669	688	663	687	291,800	687
2023-11-09	698	710	690	702	240,700	702
2023-11-08	710	724	698	704	365,700	704
2023-11-07	720	727	707	710	308,600	710
2023-11-06	699	735	695	727	407,500	727
2023-11-02	655	692	652	686	325,400	686
2023-11-01	665	665	638	649	190,400	649
2023-10-31	625	650	619	649	236,600	649
2023-10-30	627	636	617	625	305,900	625
2023-10-27	645	651	620	637	405,900	637
2023-10-26	660	671	650	655	238,100	655
2023-10-25	662	682	658	675	320,600	675
2023-10-24	630	654	605	648	498,500	648
2023-10-23	640	656	637	637	279,300	637
2023-10-20	657	662	612	642	1,154,000	642
2023-10-19	685	693	669	677	465,100	677
2023-10-18	695	700	675	695	415,700	695
2023-10-17	704	719	697	698	285,200	698
2023-10-16	709	713	695	699	344,300	699
2023-10-13	734	747	718	718	196,800	718
2023-10-12	736	744	735	743	135,600	743
2023-10-11	745	752	735	736	169,500	736
2023-10-10	733	745	732	735	154,400	735
2023-10-06	733	737	721	733	159,600	733
2023-10-05	719	733	712	733	202,600	733
2023-10-04	707	726	704	719	566,500	719
2023-10-03	755	767	724	728	448,500	728
2023-10-02	792	792	756	756	514,400	756
2023-09-29	771	793	771	789	455,700	789
2023-09-28	753	776	748	770	397,200	770
2023-09-27	721	750	720	750	286,400	750
2023-09-26	749	753	732	732	222,000	732
2023-09-25	727	749	721	747	727,900	747
2023-09-22	695	724	693	718	644,800	718
2023-09-21	736	740	700	709	591,100	709
2023-09-20	724	752	722	731	431,100	731
2023-09-19	760	768	731	735	956,000	735
2023-09-15	765	775	752	772	530,200	772
2023-09-14	802	806	763	778	1,139,300	778
2023-09-13	830	830	812	817	331,800	817
2023-09-12	810	831	810	819	204,600	819
2023-09-11	823	829	806	809	577,500	809
2023-09-08	835	839	826	831	220,000	831
2023-09-07	880	881	834	839	795,700	839
2023-09-06	843	846	823	823	314,000	823
2023-09-05	797	842	795	841	413,700	841
2023-09-04	812	822	796	799	457,500	799
2023-09-01	835	840	814	822	389,100	822
2023-08-31	839	844	836	840	131,300	840
2023-08-30	861	861	837	839	197,800	839
2023-08-29	833	854	833	853	181,800	853
2023-08-28	838	847	833	837	196,300	837
2023-08-25	848	852	838	840	308,600	840
2023-08-24	875	878	859	867	160,200	867
2023-08-23	860	880	858	879	139,300	879
2023-08-22	871	883	863	870	127,400	870
2023-08-21	824	875	823	871	262,100	871
2023-08-18	830	845	825	834	357,900	834
2023-08-17	856	856	835	852	404,900	852
2023-08-16	890	894	861	870	434,500	870
2023-08-15	888	900	878	894	237,900	894
2023-08-14	904	906	886	888	179,900	888
2023-08-10	919	919	892	900	245,000	900
2023-08-09	892	924	892	922	303,000	922
2023-08-08	900	901	887	887	120,500	887
2023-08-07	884	902	876	897	189,800	897
2023-08-04	881	896	879	885	219,300	885
2023-08-03	896	902	888	889	256,700	889
2023-08-02	901	910	897	904	202,700	904
2023-08-01	927	935	908	916	193,300	916
2023-07-31	916	944	908	926	588,900	926
2023-07-28	898	911	888	905	358,600	905
2023-07-27	920	921	902	907	253,200	907
2023-07-26	909	925	905	923	207,800	923
2023-07-25	952	965	915	918	484,100	918
2023-07-24	935	944	931	937	199,400	937
2023-07-21	914	930	912	928	239,000	928
2023-07-20	943	943	914	919	463,000	919
2023-07-19	915	943	910	940	530,100	940
2023-07-18	949	953	909	912	670,600	912
2023-07-14	951	962	928	953	530,100	953
2023-07-13	911	947	893	942	552,600	942
2023-07-12	884	927	884	907	843,800	907
2023-07-11	881	894	872	881	297,100	881
2023-07-10	871	891	869	872	310,700	872
2023-07-07	863	885	861	878	289,900	878
2023-07-06	897	905	869	877	640,700	877
2023-07-05	889	903	882	899	408,200	899
2023-07-04	898	910	888	900	585,500	900
2023-07-03	930	939	913	913	384,200	913
2023-06-30	956	962	919	925	807,000	925
2023-06-29	994	997	953	961	615,200	961
2023-06-28	979	994	953	994	583,500	994
2023-06-27	982	993	955	970	743,000	970
2023-06-26	1,001	1,022	998	1,003	318,900	1,003
2023-06-23	1,050	1,052	1,005	1,016	517,000	1,016
2023-06-22	1,070	1,080	1,038	1,043	485,400	1,043
2023-06-21	1,064	1,088	1,048	1,080	581,700	1,080
2023-06-20	1,064	1,070	1,030	1,060	582,800	1,060
2023-06-19	1,018	1,100	1,006	1,067	908,200	1,067
2023-06-16	977	1,037	975	1,009	923,700	1,009
2023-06-15	1,032	1,043	961	965	1,513,100	965
2023-06-14	1,013	1,013	989	992	452,800	992
2023-06-13	1,018	1,018	996	1,008	340,000	1,008
2023-06-12	990	1,016	970	1,014	380,800	1,014
2023-06-09	996	1,007	977	993	449,700	993
2023-06-08	1,040	1,046	979	984	904,900	984
2023-06-07	1,021	1,052	1,013	1,035	393,100	1,035
2023-06-06	1,034	1,034	1,001	1,021	340,200	1,021
2023-06-05	1,038	1,043	1,018	1,032	257,100	1,032
2023-06-02	1,020	1,034	1,008	1,032	307,100	1,032
2023-06-01	1,023	1,040	1,017	1,024	241,900	1,024
2023-05-31	1,036	1,065	1,013	1,026	1,051,700	1,026
2023-05-30	1,027	1,050	1,019	1,032	274,300	1,032
2023-05-29	1,033	1,033	1,010	1,022	342,000	1,022
2023-05-26	1,043	1,047	994	1,007	1,094,200	1,007
2023-05-25	1,146	1,148	1,060	1,065	775,200	1,065
2023-05-24	1,110	1,175	1,099	1,132	832,000	1,132
2023-05-23	1,193	1,205	1,121	1,130	576,100	1,130
2023-05-22	1,139	1,154	1,130	1,136	312,400	1,136
2023-05-19	1,167	1,169	1,137	1,152	335,300	1,152
2023-05-18	1,193	1,200	1,168	1,168	262,600	1,168
2023-05-17	1,197	1,201	1,175	1,185	294,100	1,185
2023-05-16	1,180	1,209	1,165	1,202	386,800	1,202
2023-05-15	1,166	1,180	1,153	1,176	379,900	1,176
2023-05-12	1,230	1,236	1,161	1,177	700,100	1,177
2023-05-11	1,278	1,282	1,231	1,245	313,700	1,245
2023-05-10	1,284	1,295	1,265	1,272	193,300	1,272
2023-05-09	1,280	1,311	1,278	1,288	293,300	1,288
2023-05-08	1,260	1,304	1,254	1,283	300,400	1,283
2023-05-02	1,272	1,294	1,251	1,254	241,700	1,254
2023-05-01	1,234	1,301	1,231	1,281	340,900	1,281
2023-04-28	1,280	1,298	1,246	1,252	389,500	1,252
2023-04-27	1,310	1,312	1,267	1,293	290,800	1,293
2023-04-26	1,305	1,308	1,260	1,295	408,700	1,295
2023-04-25	1,283	1,320	1,280	1,300	349,900	1,300
2023-04-24	1,245	1,290	1,238	1,270	460,100	1,270
2023-04-21	1,308	1,315	1,250	1,258	777,800	1,258
2023-04-20	1,350	1,362	1,303	1,303	486,700	1,303
2023-04-19	1,334	1,360	1,307	1,345	596,700	1,345
2023-04-18	1,371	1,399	1,330	1,342	748,700	1,342
2023-04-17	1,364	1,429	1,354	1,385	779,900	1,385
2023-04-14	1,371	1,426	1,362	1,380	1,347,400	1,380
2023-04-13	1,435	1,518	1,367	1,401	5,233,500	1,401
2023-04-12	1,290	1,365	1,280	1,321	3,669,200	1,321
2023-04-11	1,318	1,319	1,225	1,319	3,459,100	1,319
2023-04-10	1,025	1,048	1,016	1,019	205,400	1,019
2023-04-07	1,030	1,049	1,011	1,025	209,100	1,025
2023-04-06	1,028	1,045	1,018	1,031	228,900	1,031
2023-04-05	1,060	1,077	1,040	1,041	235,000	1,041
2023-04-04	1,047	1,080	1,041	1,069	251,300	1,069
2023-04-03	1,038	1,071	1,034	1,050	281,000	1,050
2023-03-31	1,090	1,092	1,032	1,038	334,400	1,038
2023-03-30	1,089	1,095	1,060	1,087	204,200	1,087
2023-03-29	1,060	1,103	1,060	1,080	225,800	1,080
2023-03-28	1,110	1,116	1,077	1,082	229,200	1,082
2023-03-27	1,090	1,119	1,064	1,118	347,000	1,118
2023-03-24	1,106	1,123	1,085	1,114	279,400	1,114
2023-03-23	1,130	1,149	1,105	1,108	467,700	1,108
2023-03-22	1,150	1,175	1,112	1,141	619,100	1,141
2023-03-20	1,179	1,183	1,066	1,090	1,145,200	1,090
2023-03-17	1,093	1,200	1,092	1,191	1,189,700	1,191
2023-03-16	1,045	1,088	1,041	1,083	493,700	1,083
2023-03-15	1,030	1,086	1,020	1,070	540,500	1,070
2023-03-14	1,024	1,035	999	1,016	401,500	1,016
2023-03-13	1,023	1,044	980	1,035	669,600	1,035
2023-03-10	1,034	1,097	1,007	1,061	1,390,800	1,061
2023-03-09	971	1,040	952	1,022	1,550,400	1,022
2023-03-08	955	1,028	951	981	1,097,600	981
2023-03-07	1,010	1,030	935	967	2,016,600	967
2023-03-06	907	922	897	901	159,600	901
2023-03-03	893	909	885	905	215,700	905
2023-03-02	891	894	872	888	289,600	888
2023-03-01	885	888	870	876	318,500	876
2023-02-28	890	909	879	895	281,500	895
2023-02-27	891	910	879	886	301,800	886
2023-02-24	900	910	875	904	257,000	904
2023-02-22	930	934	910	912	352,600	912
2023-02-21	949	962	943	949	149,600	949
2023-02-20	943	955	929	948	161,900	948
2023-02-17	983	990	927	944	487,800	944
2023-02-16	983	1,013	963	998	371,300	998
2023-02-15	1,000	1,003	962	973	248,700	973
2023-02-14	959	997	951	990	331,300	990
2023-02-13	933	956	920	954	173,300	954
2023-02-10	955	964	934	940	261,500	940
2023-02-09	927	962	922	957	274,400	957
2023-02-08	920	935	910	933	162,100	933
2023-02-07	910	929	903	929	182,600	929
2023-02-06	915	925	902	903	141,000	903
2023-02-03	903	916	897	910	153,100	910
2023-02-02	912	915	901	904	172,600	904
2023-02-01	922	938	907	909	224,600	909
2023-01-31	908	923	900	922	127,600	922
2023-01-30	903	927	894	908	151,400	908
2023-01-27	920	931	909	916	173,900	916
2023-01-26	944	947	915	930	210,600	930
2023-01-25	918	941	909	933	341,700	933
2023-01-24	908	919	896	913	151,500	913
2023-01-23	920	921	899	912	188,600	912
2023-01-20	896	917	887	910	315,600	910
2023-01-19	868	896	860	891	157,700	891
2023-01-18	853	884	845	883	174,800	883
2023-01-17	867	878	858	858	113,900	858
2023-01-16	863	872	856	856	119,100	856
2023-01-13	890	901	872	872	190,100	872
2023-01-12	885	913	871	875	318,900	875
2023-01-11	897	901	872	873	187,800	873
2023-01-10	890	909	874	892	258,000	892
2023-01-06	850	886	844	879	208,900	879
2023-01-05	869	884	849	850	274,600	850
2023-01-04	895	895	863	863	272,300	863

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4599 (株)ステムリム の時系列データ [2023年度]

4599 (株)ステムリムの時系列データ [2023年度]