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
2024-03-2829229428628770,700287
2024-03-2730430729329492,700294
2024-03-2630830930430440,000304
2024-03-25315318308311105,200311
2024-03-22298314297314204,100314
2024-03-2129930029529991,100299
2024-03-1929930129629973,700299
2024-03-1829830429730152,600301
2024-03-15300309299299105,300299
2024-03-1429730329330264,000302
2024-03-1330030329329550,500295
2024-03-1230030429530160,900301
2024-03-1129630229129994,200299
2024-03-08297306295297115,000297
2024-03-07299320294301351,300301
2024-03-06290302290301113,800301
2024-03-05298298285295115,200295
2024-03-04301302293298190,800298
2024-03-01308310291294316,600294
2024-02-29282312280310561,800310
2024-02-28288290280282234,100282
2024-02-272683102672891,015,100289
2024-02-262552842512691,925,900269
2024-02-2224825024124450,300244
2024-02-2125625624224683,500246
2024-02-2025425725125549,400255
2024-02-1924125424125497,800254
2024-02-16234246234243147,900243
2024-02-15247247229234295,900234
2024-02-14250252240246178,800246
2024-02-13255255248249144,200249
2024-02-0925225525125356,400253
2024-02-0825525725125386,400253
2024-02-0725725825425578,200255
2024-02-0625625725425543,300255
2024-02-05259259253257113,000257
2024-02-0226126225825990,100259
2024-02-01264264259260159,900260
2024-01-3126726726326458,000264
2024-01-3026626926526663,700266
2024-01-2926926926526538,800265
2024-01-2626827526626693,500266
2024-01-2527027026627035,600270
2024-01-2426827026526962,300269
2024-01-2327127626926940,300269
2024-01-2226827326827163,900271
2024-01-1926827226826846,600268
2024-01-1826526926426784,500267
2024-01-17275276267267135,400267
2024-01-1627628027527540,400275
2024-01-1528028127627776,400277
2024-01-12283284278280102,100280
2024-01-1128728728028373,000283
2024-01-1028628828528732,200287
2024-01-0928328828128878,600288
2024-01-0528728928328373,200283
2024-01-04280287276287125,400287

分割・併合履歴 : なし