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 |
---|---|---|---|---|---|---|
2024-03-28 | 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