4888 ステラファーマ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 498 | 500 | 492 | 496 | 68,700 | 496 |
| 2024-11-20 | 503 | 510 | 497 | 497 | 87,900 | 497 |
| 2024-11-19 | 488 | 505 | 488 | 503 | 118,600 | 503 |
| 2024-11-18 | 478 | 490 | 476 | 485 | 73,900 | 485 |
| 2024-11-15 | 488 | 488 | 475 | 481 | 76,400 | 481 |
| 2024-11-14 | 473 | 490 | 458 | 482 | 320,400 | 482 |
| 2024-11-13 | 497 | 501 | 469 | 471 | 263,000 | 471 |
| 2024-11-12 | 496 | 508 | 495 | 499 | 99,100 | 499 |
| 2024-11-11 | 500 | 508 | 495 | 499 | 51,400 | 499 |
| 2024-11-08 | 501 | 507 | 496 | 501 | 114,800 | 501 |
| 2024-11-07 | 508 | 511 | 499 | 503 | 82,400 | 503 |
| 2024-11-06 | 491 | 503 | 490 | 501 | 91,100 | 501 |
| 2024-11-05 | 497 | 497 | 489 | 493 | 30,800 | 493 |
| 2024-11-01 | 498 | 500 | 489 | 490 | 72,800 | 490 |
| 2024-10-31 | 495 | 503 | 493 | 499 | 65,400 | 499 |
| 2024-10-30 | 505 | 505 | 493 | 493 | 117,500 | 493 |
| 2024-10-29 | 495 | 510 | 492 | 505 | 115,900 | 505 |
| 2024-10-28 | 459 | 500 | 459 | 500 | 244,600 | 500 |
| 2024-10-25 | 478 | 478 | 455 | 461 | 245,800 | 461 |
| 2024-10-24 | 474 | 480 | 464 | 471 | 260,100 | 471 |
| 2024-10-23 | 495 | 500 | 478 | 482 | 287,800 | 482 |
| 2024-10-22 | 511 | 512 | 494 | 495 | 249,100 | 495 |
| 2024-10-21 | 513 | 520 | 501 | 509 | 106,300 | 509 |
| 2024-10-18 | 535 | 539 | 512 | 513 | 117,800 | 513 |
| 2024-10-17 | 525 | 543 | 516 | 540 | 153,900 | 540 |
| 2024-10-16 | 525 | 528 | 517 | 524 | 46,800 | 524 |
| 2024-10-15 | 535 | 535 | 517 | 528 | 79,200 | 528 |
| 2024-10-11 | 533 | 539 | 528 | 530 | 90,900 | 530 |
| 2024-10-10 | 524 | 532 | 522 | 531 | 97,200 | 531 |
| 2024-10-09 | 518 | 526 | 504 | 521 | 213,000 | 521 |
| 2024-10-08 | 521 | 526 | 499 | 514 | 479,100 | 514 |
| 2024-10-07 | 545 | 545 | 523 | 527 | 248,200 | 527 |
| 2024-10-04 | 538 | 552 | 537 | 541 | 168,600 | 541 |
| 2024-10-03 | 553 | 555 | 541 | 542 | 160,900 | 542 |
| 2024-10-02 | 561 | 567 | 541 | 543 | 314,700 | 543 |
| 2024-10-01 | 531 | 579 | 525 | 569 | 600,800 | 569 |
| 2024-09-30 | 528 | 544 | 521 | 534 | 329,100 | 534 |
| 2024-09-27 | 506 | 538 | 506 | 538 | 334,600 | 538 |
| 2024-09-26 | 513 | 515 | 502 | 509 | 158,500 | 509 |
| 2024-09-25 | 530 | 539 | 509 | 510 | 379,400 | 510 |
| 2024-09-24 | 550 | 562 | 534 | 537 | 794,500 | 537 |
| 2024-09-20 | 549 | 549 | 531 | 532 | 242,200 | 532 |
| 2024-09-19 | 534 | 550 | 526 | 542 | 352,400 | 542 |
| 2024-09-18 | 522 | 552 | 515 | 529 | 578,600 | 529 |
| 2024-09-17 | 511 | 516 | 491 | 512 | 293,100 | 512 |
| 2024-09-13 | 523 | 533 | 514 | 514 | 220,600 | 514 |
| 2024-09-12 | 500 | 529 | 500 | 521 | 469,200 | 521 |
| 2024-09-11 | 513 | 515 | 475 | 479 | 584,800 | 479 |
| 2024-09-10 | 515 | 525 | 510 | 512 | 204,700 | 512 |
| 2024-09-09 | 473 | 522 | 471 | 514 | 417,700 | 514 |
| 2024-09-06 | 508 | 510 | 490 | 497 | 345,500 | 497 |
| 2024-09-05 | 503 | 526 | 499 | 504 | 465,900 | 504 |
| 2024-09-04 | 503 | 538 | 498 | 510 | 1,205,900 | 510 |
| 2024-09-03 | 582 | 602 | 510 | 513 | 6,432,800 | 513 |
| 2024-09-02 | 524 | 524 | 492 | 502 | 251,500 | 502 |
| 2024-08-30 | 523 | 527 | 513 | 524 | 239,100 | 524 |
| 2024-08-29 | 555 | 558 | 500 | 518 | 842,000 | 518 |
| 2024-08-28 | 532 | 556 | 521 | 556 | 582,300 | 556 |
| 2024-08-27 | 530 | 552 | 523 | 536 | 588,700 | 536 |
| 2024-08-26 | 530 | 542 | 500 | 524 | 937,500 | 524 |
| 2024-08-23 | 496 | 532 | 490 | 530 | 1,134,800 | 530 |
| 2024-08-22 | 485 | 513 | 478 | 495 | 546,000 | 495 |
| 2024-08-21 | 459 | 494 | 456 | 482 | 798,800 | 482 |
| 2024-08-20 | 436 | 449 | 433 | 443 | 163,300 | 443 |
| 2024-08-19 | 423 | 440 | 418 | 431 | 221,400 | 431 |
| 2024-08-16 | 402 | 426 | 400 | 417 | 411,400 | 417 |
| 2024-08-15 | 406 | 408 | 398 | 399 | 132,600 | 399 |
| 2024-08-14 | 405 | 412 | 400 | 406 | 142,500 | 406 |
| 2024-08-13 | 391 | 396 | 385 | 394 | 131,600 | 394 |
| 2024-08-09 | 405 | 406 | 383 | 392 | 236,500 | 392 |
| 2024-08-08 | 397 | 414 | 380 | 403 | 255,500 | 403 |
| 2024-08-07 | 360 | 405 | 359 | 398 | 282,900 | 398 |
| 2024-08-06 | 348 | 375 | 348 | 360 | 430,900 | 360 |
| 2024-08-05 | 368 | 382 | 327 | 327 | 750,600 | 327 |
| 2024-08-02 | 420 | 427 | 395 | 407 | 652,300 | 407 |
| 2024-08-01 | 451 | 451 | 415 | 442 | 636,500 | 442 |
| 2024-07-31 | 460 | 465 | 448 | 451 | 223,400 | 451 |
| 2024-07-30 | 435 | 465 | 435 | 461 | 406,800 | 461 |
| 2024-07-29 | 424 | 438 | 423 | 434 | 213,300 | 434 |
| 2024-07-26 | 416 | 427 | 414 | 419 | 207,700 | 419 |
| 2024-07-25 | 435 | 442 | 414 | 415 | 409,200 | 415 |
| 2024-07-24 | 439 | 451 | 432 | 443 | 489,900 | 443 |
| 2024-07-23 | 424 | 443 | 424 | 433 | 261,100 | 433 |
| 2024-07-22 | 414 | 425 | 408 | 421 | 312,900 | 421 |
| 2024-07-19 | 419 | 426 | 404 | 421 | 512,600 | 421 |
| 2024-07-18 | 432 | 443 | 427 | 430 | 322,600 | 430 |
| 2024-07-17 | 431 | 445 | 431 | 436 | 331,800 | 436 |
| 2024-07-16 | 428 | 439 | 423 | 434 | 382,400 | 434 |
| 2024-07-12 | 424 | 436 | 422 | 430 | 288,700 | 430 |
| 2024-07-11 | 425 | 430 | 414 | 425 | 304,500 | 425 |
| 2024-07-10 | 415 | 424 | 400 | 424 | 450,900 | 424 |
| 2024-07-09 | 440 | 440 | 410 | 415 | 1,142,900 | 415 |
| 2024-07-08 | 414 | 446 | 408 | 444 | 1,109,500 | 444 |
| 2024-07-05 | 370 | 412 | 369 | 410 | 836,400 | 410 |
| 2024-07-04 | 366 | 376 | 363 | 374 | 203,500 | 374 |
| 2024-07-03 | 378 | 379 | 363 | 365 | 297,700 | 365 |
| 2024-07-02 | 386 | 386 | 375 | 380 | 267,500 | 380 |
| 2024-07-01 | 391 | 400 | 384 | 385 | 447,700 | 385 |
| 2024-06-28 | 390 | 391 | 381 | 389 | 149,100 | 389 |
| 2024-06-27 | 371 | 391 | 366 | 390 | 293,500 | 390 |
| 2024-06-26 | 387 | 390 | 372 | 374 | 293,100 | 374 |
| 2024-06-25 | 392 | 394 | 384 | 390 | 218,400 | 390 |
| 2024-06-24 | 371 | 389 | 371 | 387 | 204,100 | 387 |
| 2024-06-21 | 372 | 375 | 367 | 370 | 171,500 | 370 |
| 2024-06-20 | 374 | 382 | 358 | 368 | 463,600 | 368 |
| 2024-06-19 | 377 | 384 | 374 | 377 | 157,500 | 377 |
| 2024-06-18 | 395 | 395 | 373 | 377 | 396,800 | 377 |
| 2024-06-17 | 395 | 402 | 386 | 395 | 307,200 | 395 |
| 2024-06-14 | 375 | 402 | 372 | 400 | 343,100 | 400 |
| 2024-06-13 | 393 | 397 | 381 | 382 | 330,100 | 382 |
| 2024-06-12 | 374 | 394 | 373 | 391 | 536,700 | 391 |
| 2024-06-11 | 367 | 383 | 360 | 374 | 313,000 | 374 |
| 2024-06-10 | 355 | 370 | 355 | 362 | 170,300 | 362 |
| 2024-06-07 | 343 | 370 | 342 | 357 | 462,800 | 357 |
| 2024-06-06 | 380 | 380 | 343 | 348 | 764,700 | 348 |
| 2024-06-05 | 399 | 425 | 378 | 386 | 2,736,200 | 386 |
| 2024-06-04 | 333 | 355 | 330 | 351 | 378,200 | 351 |
| 2024-06-03 | 328 | 336 | 324 | 334 | 224,200 | 334 |
| 2024-05-31 | 365 | 386 | 333 | 335 | 509,300 | 335 |
| 2024-05-30 | 351 | 368 | 351 | 365 | 74,100 | 365 |
| 2024-05-29 | 367 | 369 | 355 | 355 | 102,900 | 355 |
| 2024-05-28 | 372 | 378 | 361 | 367 | 184,200 | 367 |
| 2024-05-27 | 376 | 376 | 351 | 362 | 310,600 | 362 |
| 2024-05-24 | 386 | 389 | 379 | 379 | 233,500 | 379 |
| 2024-05-23 | 413 | 414 | 399 | 402 | 258,100 | 402 |
| 2024-05-22 | 400 | 405 | 383 | 397 | 492,500 | 397 |
| 2024-05-21 | 416 | 484 | 414 | 423 | 1,562,600 | 423 |
| 2024-05-20 | 380 | 410 | 378 | 405 | 478,600 | 405 |
| 2024-05-17 | 350 | 381 | 341 | 380 | 320,500 | 380 |
| 2024-05-16 | 345 | 351 | 342 | 350 | 115,900 | 350 |
| 2024-05-15 | 338 | 346 | 335 | 344 | 95,300 | 344 |
| 2024-05-14 | 336 | 342 | 330 | 341 | 66,200 | 341 |
| 2024-05-13 | 358 | 358 | 331 | 338 | 327,500 | 338 |
| 2024-05-10 | 302 | 326 | 302 | 326 | 198,400 | 326 |
| 2024-05-09 | 302 | 304 | 301 | 302 | 23,600 | 302 |
| 2024-05-08 | 301 | 307 | 300 | 305 | 37,300 | 305 |
| 2024-05-07 | 302 | 305 | 299 | 301 | 42,100 | 301 |
| 2024-05-02 | 298 | 303 | 298 | 302 | 27,300 | 302 |
| 2024-05-01 | 299 | 302 | 297 | 298 | 28,600 | 298 |
| 2024-04-30 | 295 | 302 | 290 | 299 | 88,400 | 299 |
| 2024-04-26 | 290 | 296 | 286 | 292 | 43,700 | 292 |
| 2024-04-25 | 298 | 298 | 290 | 290 | 71,200 | 290 |
| 2024-04-24 | 285 | 295 | 284 | 294 | 84,200 | 294 |
| 2024-04-23 | 275 | 282 | 275 | 280 | 41,900 | 280 |
| 2024-04-22 | 265 | 282 | 265 | 277 | 93,600 | 277 |
| 2024-04-19 | 272 | 275 | 260 | 265 | 122,800 | 265 |
| 2024-04-18 | 265 | 270 | 265 | 267 | 16,800 | 267 |
| 2024-04-17 | 271 | 275 | 262 | 267 | 93,000 | 267 |
| 2024-04-16 | 278 | 281 | 270 | 271 | 49,200 | 271 |
| 2024-04-15 | 283 | 283 | 277 | 280 | 27,900 | 280 |
| 2024-04-12 | 280 | 289 | 277 | 286 | 68,100 | 286 |
| 2024-04-11 | 271 | 280 | 270 | 280 | 39,400 | 280 |
| 2024-04-10 | 277 | 279 | 272 | 272 | 27,300 | 272 |
| 2024-04-09 | 272 | 283 | 272 | 279 | 46,800 | 279 |
| 2024-04-08 | 275 | 275 | 271 | 272 | 30,900 | 272 |
| 2024-04-05 | 274 | 276 | 267 | 275 | 42,300 | 275 |
| 2024-04-04 | 276 | 278 | 270 | 274 | 131,700 | 274 |
| 2024-04-03 | 268 | 311 | 268 | 276 | 1,305,000 | 276 |
| 2024-04-02 | 279 | 280 | 267 | 268 | 149,000 | 268 |
| 2024-04-01 | 290 | 291 | 280 | 282 | 87,400 | 282 |
| 2024-03-29 | 283 | 294 | 283 | 291 | 52,900 | 291 |
| 2024-03-28 | 292 | 294 | 286 | 287 | 70,700 | 287 |
| 2024-03-27 | 304 | 307 | 293 | 294 | 92,700 | 294 |
| 2024-03-26 | 308 | 309 | 304 | 304 | 40,000 | 304 |
| 2024-03-25 | 315 | 318 | 308 | 311 | 105,200 | 311 |
| 2024-03-22 | 298 | 314 | 297 | 314 | 204,100 | 314 |
| 2024-03-21 | 299 | 300 | 295 | 299 | 91,100 | 299 |
| 2024-03-19 | 299 | 301 | 296 | 299 | 73,700 | 299 |
| 2024-03-18 | 298 | 304 | 297 | 301 | 52,600 | 301 |
| 2024-03-15 | 300 | 309 | 299 | 299 | 105,300 | 299 |
| 2024-03-14 | 297 | 303 | 293 | 302 | 64,000 | 302 |
| 2024-03-13 | 300 | 303 | 293 | 295 | 50,500 | 295 |
| 2024-03-12 | 300 | 304 | 295 | 301 | 60,900 | 301 |
| 2024-03-11 | 296 | 302 | 291 | 299 | 94,200 | 299 |
| 2024-03-08 | 297 | 306 | 295 | 297 | 115,000 | 297 |
| 2024-03-07 | 299 | 320 | 294 | 301 | 351,300 | 301 |
| 2024-03-06 | 290 | 302 | 290 | 301 | 113,800 | 301 |
| 2024-03-05 | 298 | 298 | 285 | 295 | 115,200 | 295 |
| 2024-03-04 | 301 | 302 | 293 | 298 | 190,800 | 298 |
| 2024-03-01 | 308 | 310 | 291 | 294 | 316,600 | 294 |
| 2024-02-29 | 282 | 312 | 280 | 310 | 561,800 | 310 |
| 2024-02-28 | 288 | 290 | 280 | 282 | 234,100 | 282 |
| 2024-02-27 | 268 | 310 | 267 | 289 | 1,015,100 | 289 |
| 2024-02-26 | 255 | 284 | 251 | 269 | 1,925,900 | 269 |
| 2024-02-22 | 248 | 250 | 241 | 244 | 50,300 | 244 |
| 2024-02-21 | 256 | 256 | 242 | 246 | 83,500 | 246 |
| 2024-02-20 | 254 | 257 | 251 | 255 | 49,400 | 255 |
| 2024-02-19 | 241 | 254 | 241 | 254 | 97,800 | 254 |
| 2024-02-16 | 234 | 246 | 234 | 243 | 147,900 | 243 |
| 2024-02-15 | 247 | 247 | 229 | 234 | 295,900 | 234 |
| 2024-02-14 | 250 | 252 | 240 | 246 | 178,800 | 246 |
| 2024-02-13 | 255 | 255 | 248 | 249 | 144,200 | 249 |
| 2024-02-09 | 252 | 255 | 251 | 253 | 56,400 | 253 |
| 2024-02-08 | 255 | 257 | 251 | 253 | 86,400 | 253 |
| 2024-02-07 | 257 | 258 | 254 | 255 | 78,200 | 255 |
| 2024-02-06 | 256 | 257 | 254 | 255 | 43,300 | 255 |
| 2024-02-05 | 259 | 259 | 253 | 257 | 113,000 | 257 |
| 2024-02-02 | 261 | 262 | 258 | 259 | 90,100 | 259 |
| 2024-02-01 | 264 | 264 | 259 | 260 | 159,900 | 260 |
| 2024-01-31 | 267 | 267 | 263 | 264 | 58,000 | 264 |
| 2024-01-30 | 266 | 269 | 265 | 266 | 63,700 | 266 |
| 2024-01-29 | 269 | 269 | 265 | 265 | 38,800 | 265 |
| 2024-01-26 | 268 | 275 | 266 | 266 | 93,500 | 266 |
| 2024-01-25 | 270 | 270 | 266 | 270 | 35,600 | 270 |
| 2024-01-24 | 268 | 270 | 265 | 269 | 62,300 | 269 |
| 2024-01-23 | 271 | 276 | 269 | 269 | 40,300 | 269 |
| 2024-01-22 | 268 | 273 | 268 | 271 | 63,900 | 271 |
| 2024-01-19 | 268 | 272 | 268 | 268 | 46,600 | 268 |
| 2024-01-18 | 265 | 269 | 264 | 267 | 84,500 | 267 |
| 2024-01-17 | 275 | 276 | 267 | 267 | 135,400 | 267 |
| 2024-01-16 | 276 | 280 | 275 | 275 | 40,400 | 275 |
| 2024-01-15 | 280 | 281 | 276 | 277 | 76,400 | 277 |
| 2024-01-12 | 283 | 284 | 278 | 280 | 102,100 | 280 |
| 2024-01-11 | 287 | 287 | 280 | 283 | 73,000 | 283 |
| 2024-01-10 | 286 | 288 | 285 | 287 | 32,200 | 287 |
| 2024-01-09 | 283 | 288 | 281 | 288 | 78,600 | 288 |
| 2024-01-05 | 287 | 289 | 283 | 283 | 73,200 | 283 |
| 2024-01-04 | 280 | 287 | 276 | 287 | 125,400 | 287 |
分割・併合履歴 ： なし
