4888 ステラファーマ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 301 | 307 | 291 | 301 | 500,500 | 301 |
| 2025-04-08 | 303 | 326 | 301 | 316 | 310,800 | 316 |
| 2025-04-07 | 300 | 305 | 281 | 287 | 954,100 | 287 |
| 2025-04-04 | 338 | 342 | 322 | 334 | 480,300 | 334 |
| 2025-04-03 | 335 | 359 | 335 | 348 | 421,100 | 348 |
| 2025-04-02 | 372 | 374 | 355 | 356 | 339,500 | 356 |
| 2025-04-01 | 383 | 392 | 373 | 373 | 197,100 | 373 |
| 2025-03-31 | 384 | 385 | 372 | 383 | 261,200 | 383 |
| 2025-03-28 | 386 | 392 | 385 | 390 | 110,200 | 390 |
| 2025-03-27 | 403 | 403 | 388 | 393 | 171,700 | 393 |
| 2025-03-26 | 402 | 403 | 393 | 402 | 217,700 | 402 |
| 2025-03-25 | 403 | 408 | 395 | 405 | 143,000 | 405 |
| 2025-03-24 | 405 | 412 | 398 | 400 | 245,800 | 400 |
| 2025-03-21 | 400 | 410 | 395 | 410 | 245,500 | 410 |
| 2025-03-19 | 393 | 409 | 386 | 397 | 233,700 | 397 |
| 2025-03-18 | 410 | 414 | 401 | 401 | 231,900 | 401 |
| 2025-03-17 | 403 | 421 | 401 | 409 | 308,200 | 409 |
| 2025-03-14 | 415 | 423 | 388 | 398 | 478,900 | 398 |
| 2025-03-13 | 395 | 410 | 382 | 407 | 423,800 | 407 |
| 2025-03-12 | 385 | 397 | 384 | 393 | 182,400 | 393 |
| 2025-03-11 | 393 | 393 | 376 | 387 | 278,600 | 387 |
| 2025-03-10 | 400 | 405 | 397 | 401 | 159,600 | 401 |
| 2025-03-07 | 400 | 409 | 396 | 407 | 247,200 | 407 |
| 2025-03-06 | 421 | 423 | 404 | 415 | 263,700 | 415 |
| 2025-03-05 | 421 | 428 | 404 | 419 | 450,700 | 419 |
| 2025-03-04 | 457 | 457 | 421 | 427 | 730,200 | 427 |
| 2025-03-03 | 466 | 473 | 463 | 467 | 107,300 | 467 |
| 2025-02-28 | 470 | 484 | 460 | 464 | 165,100 | 464 |
| 2025-02-27 | 475 | 483 | 474 | 475 | 74,500 | 475 |
| 2025-02-26 | 479 | 484 | 467 | 480 | 227,500 | 480 |
| 2025-02-25 | 488 | 489 | 480 | 482 | 159,200 | 482 |
| 2025-02-21 | 503 | 505 | 491 | 498 | 89,500 | 498 |
| 2025-02-20 | 497 | 506 | 492 | 501 | 100,700 | 501 |
| 2025-02-19 | 506 | 509 | 496 | 503 | 111,700 | 503 |
| 2025-02-18 | 522 | 528 | 510 | 515 | 129,600 | 515 |
| 2025-02-17 | 516 | 525 | 512 | 521 | 81,700 | 521 |
| 2025-02-14 | 521 | 530 | 507 | 516 | 300,400 | 516 |
| 2025-02-13 | 464 | 524 | 464 | 521 | 518,800 | 521 |
| 2025-02-12 | 467 | 475 | 457 | 462 | 188,300 | 462 |
| 2025-02-10 | 446 | 468 | 446 | 464 | 81,900 | 464 |
| 2025-02-07 | 446 | 454 | 444 | 445 | 126,100 | 445 |
| 2025-02-06 | 454 | 460 | 438 | 450 | 176,500 | 450 |
| 2025-02-05 | 460 | 460 | 449 | 454 | 174,200 | 454 |
| 2025-02-04 | 457 | 463 | 455 | 462 | 70,400 | 462 |
| 2025-02-03 | 463 | 465 | 454 | 454 | 275,900 | 454 |
| 2025-01-31 | 472 | 474 | 466 | 471 | 62,800 | 471 |
| 2025-01-30 | 475 | 480 | 471 | 472 | 64,300 | 472 |
| 2025-01-29 | 484 | 484 | 474 | 475 | 46,500 | 475 |
| 2025-01-28 | 473 | 483 | 472 | 481 | 47,100 | 481 |
| 2025-01-27 | 486 | 486 | 474 | 474 | 53,500 | 474 |
| 2025-01-24 | 473 | 487 | 473 | 479 | 81,700 | 479 |
| 2025-01-23 | 483 | 486 | 471 | 473 | 100,600 | 473 |
| 2025-01-22 | 480 | 490 | 472 | 483 | 82,600 | 483 |
| 2025-01-21 | 482 | 486 | 474 | 476 | 87,600 | 476 |
| 2025-01-20 | 491 | 494 | 481 | 482 | 111,000 | 482 |
| 2025-01-17 | 501 | 503 | 483 | 488 | 255,100 | 488 |
| 2025-01-16 | 501 | 509 | 500 | 506 | 103,900 | 506 |
| 2025-01-15 | 510 | 520 | 496 | 499 | 132,000 | 499 |
| 2025-01-14 | 497 | 510 | 495 | 509 | 93,800 | 509 |
| 2025-01-10 | 501 | 504 | 496 | 501 | 145,600 | 501 |
| 2025-01-09 | 508 | 513 | 500 | 503 | 160,800 | 503 |
| 2025-01-08 | 522 | 522 | 508 | 509 | 163,700 | 509 |
| 2025-01-07 | 522 | 531 | 520 | 523 | 128,200 | 523 |
| 2025-01-06 | 528 | 534 | 518 | 519 | 193,600 | 519 |
分割・併合履歴 ： なし