4888 ステラファーマ(株) 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	282	285	276	285	143,800	285
2023-12-28	275	287	271	285	137,500	285
2023-12-27	266	279	265	276	228,400	276
2023-12-26	270	275	262	263	315,100	263
2023-12-25	288	288	272	273	268,500	273
2023-12-22	288	301	281	288	313,500	288
2023-12-21	289	290	285	289	110,900	289
2023-12-20	292	300	291	292	162,000	292
2023-12-19	291	293	288	293	121,800	293
2023-12-18	295	299	293	294	73,800	294
2023-12-15	297	299	293	296	103,600	296
2023-12-14	290	309	290	297	308,200	297
2023-12-13	292	299	283	290	476,800	290
2023-12-12	308	342	290	290	3,505,500	290
2023-12-11	285	290	280	280	67,400	280
2023-12-08	286	290	282	284	95,700	284
2023-12-07	300	301	292	292	93,000	292
2023-12-06	300	303	300	300	61,300	300
2023-12-05	306	307	299	300	67,000	300
2023-12-04	307	310	301	306	53,400	306
2023-12-01	308	309	302	303	88,600	303
2023-11-30	299	308	297	308	50,100	308
2023-11-29	305	309	298	300	66,700	300
2023-11-28	309	309	304	305	40,100	305
2023-11-27	310	315	303	305	85,300	305
2023-11-24	316	321	312	315	80,700	315
2023-11-22	318	319	314	318	50,200	318
2023-11-21	312	319	309	319	69,300	319
2023-11-20	310	314	310	311	47,600	311
2023-11-17	300	311	300	310	67,500	310
2023-11-16	303	306	297	302	94,300	302
2023-11-15	302	313	302	307	102,400	307
2023-11-14	302	303	297	297	47,600	297
2023-11-13	306	308	298	302	161,200	302
2023-11-10	288	316	288	306	248,800	306
2023-11-09	300	301	292	293	115,600	293
2023-11-08	306	309	299	300	60,900	300
2023-11-07	302	310	301	305	87,300	305
2023-11-06	300	307	298	303	79,700	303
2023-11-02	290	300	286	296	125,500	296
2023-11-01	290	290	284	286	51,600	286
2023-10-31	275	285	275	285	103,500	285
2023-10-30	272	279	272	279	60,900	279
2023-10-27	269	281	264	277	226,400	277
2023-10-26	273	274	264	265	82,400	265
2023-10-25	275	280	272	276	73,200	276
2023-10-24	270	274	258	272	170,800	272
2023-10-23	280	281	269	270	195,600	270
2023-10-20	288	290	274	280	240,400	280
2023-10-19	290	295	289	292	65,500	292
2023-10-18	296	296	291	292	72,800	292
2023-10-17	290	296	290	296	90,300	296
2023-10-16	298	300	290	290	202,200	290
2023-10-13	299	301	296	298	117,600	298
2023-10-12	302	304	296	302	138,100	302
2023-10-11	314	314	301	301	92,700	301
2023-10-10	307	314	307	313	57,900	313
2023-10-06	299	307	299	304	80,100	304
2023-10-05	298	304	298	299	57,600	299
2023-10-04	302	304	296	296	243,900	296
2023-10-03	311	315	302	302	131,300	302
2023-10-02	321	321	312	312	56,500	312
2023-09-29	323	328	320	321	138,300	321
2023-09-28	311	322	311	322	128,800	322
2023-09-27	308	316	308	316	33,600	316
2023-09-26	313	316	311	311	32,800	311
2023-09-25	309	317	307	317	81,700	317
2023-09-22	300	309	297	309	93,900	309
2023-09-21	314	314	303	305	120,700	305
2023-09-20	318	321	313	315	81,500	315
2023-09-19	325	325	316	320	133,300	320
2023-09-15	327	327	322	323	76,700	323
2023-09-14	325	328	323	328	68,500	328
2023-09-13	321	325	318	323	94,500	323
2023-09-12	321	327	321	321	64,400	321
2023-09-11	326	328	320	320	53,700	320
2023-09-08	320	326	320	326	86,200	326
2023-09-07	327	328	322	326	98,300	326
2023-09-06	324	328	322	325	116,400	325
2023-09-05	320	328	320	325	112,700	325
2023-09-04	333	333	321	321	141,600	321
2023-09-01	329	333	326	333	116,100	333
2023-08-31	331	339	330	334	91,200	334
2023-08-30	344	344	330	330	132,400	330
2023-08-29	327	345	327	343	323,300	343
2023-08-28	327	330	324	326	93,800	326
2023-08-25	320	328	319	324	69,900	324
2023-08-24	321	327	321	322	49,200	322
2023-08-23	318	325	318	322	54,200	322
2023-08-22	319	325	317	318	57,600	318
2023-08-21	310	320	310	320	93,600	320
2023-08-18	316	320	311	312	210,000	312
2023-08-17	329	330	318	322	179,900	322
2023-08-16	336	342	332	335	98,000	335
2023-08-15	337	350	333	342	146,600	342
2023-08-14	352	352	331	337	222,300	337
2023-08-10	335	350	333	349	209,200	349
2023-08-09	327	337	324	337	120,800	337
2023-08-08	329	330	323	323	57,600	323
2023-08-07	324	327	320	327	42,800	327
2023-08-04	318	329	318	322	93,800	322
2023-08-03	324	324	318	318	64,400	318
2023-08-02	333	336	324	325	89,100	325
2023-08-01	330	339	330	335	133,400	335
2023-07-31	330	331	328	328	56,400	328
2023-07-28	323	330	322	330	95,200	330
2023-07-27	326	328	322	326	61,300	326
2023-07-26	322	327	322	325	53,300	325
2023-07-25	323	323	321	321	32,600	321
2023-07-24	323	326	322	323	35,100	323
2023-07-21	319	322	318	320	40,100	320
2023-07-20	326	328	321	322	62,300	322
2023-07-19	324	328	321	328	72,300	328
2023-07-18	318	323	318	318	52,400	318
2023-07-14	322	326	316	317	132,400	317
2023-07-13	316	323	315	323	37,700	323
2023-07-12	330	330	316	317	117,100	317
2023-07-11	330	333	325	325	123,700	325
2023-07-10	326	333	324	330	139,200	330
2023-07-07	315	328	315	326	103,200	326
2023-07-06	325	328	317	319	111,200	319
2023-07-05	325	330	324	327	69,800	327
2023-07-04	325	328	321	328	75,100	328
2023-07-03	326	329	322	328	107,100	328
2023-06-30	311	323	306	322	150,100	322
2023-06-29	307	313	306	311	173,300	311
2023-06-28	300	308	299	306	184,600	306
2023-06-27	311	311	296	300	474,700	300
2023-06-26	318	319	312	312	173,700	312
2023-06-23	326	326	316	319	261,900	319
2023-06-22	326	329	323	323	182,100	323
2023-06-21	330	335	326	326	151,200	326
2023-06-20	330	332	324	331	156,800	331
2023-06-19	323	331	322	330	234,200	330
2023-06-16	321	329	321	328	94,300	328
2023-06-15	333	334	323	324	196,600	324
2023-06-14	330	330	324	326	252,400	326
2023-06-13	331	334	327	331	135,900	331
2023-06-12	330	332	327	330	163,900	330
2023-06-09	335	335	331	331	166,200	331
2023-06-08	335	337	330	334	166,300	334
2023-06-07	344	344	333	337	168,600	337
2023-06-06	348	348	339	343	207,500	343
2023-06-05	354	354	345	349	146,700	349
2023-06-02	344	352	343	352	136,800	352
2023-06-01	345	349	343	344	64,300	344
2023-05-31	351	354	345	345	95,000	345
2023-05-30	345	354	344	354	125,100	354
2023-05-29	351	352	344	347	49,400	347
2023-05-26	350	353	346	346	50,400	346
2023-05-25	356	358	345	351	163,400	351
2023-05-24	350	361	350	357	155,300	357
2023-05-23	346	360	346	350	184,600	350
2023-05-22	341	348	341	347	92,400	347
2023-05-19	339	348	338	343	123,900	343
2023-05-18	340	347	337	337	100,500	337
2023-05-17	352	353	337	340	453,800	340
2023-05-16	351	353	343	352	206,400	352
2023-05-15	343	350	336	350	171,400	350
2023-05-12	331	341	328	341	201,700	341
2023-05-11	339	339	331	333	235,000	333
2023-05-10	356	357	336	339	627,700	339
2023-05-09	358	363	355	359	236,000	359
2023-05-08	358	360	354	355	132,400	355
2023-05-02	360	360	356	357	119,100	357
2023-05-01	365	366	360	361	91,000	361
2023-04-28	365	368	360	364	98,400	364
2023-04-27	359	366	357	366	101,600	366
2023-04-26	366	367	358	360	181,200	360
2023-04-25	366	371	364	369	92,400	369
2023-04-24	365	370	364	370	64,700	370
2023-04-21	374	374	364	368	261,800	368
2023-04-20	374	381	373	375	131,900	375
2023-04-19	380	380	372	376	163,000	376
2023-04-18	371	383	371	383	158,600	383
2023-04-17	380	383	370	372	307,300	372
2023-04-14	394	394	381	387	325,400	387
2023-04-13	380	411	375	389	1,414,600	389
2023-04-12	376	377	373	374	62,600	374
2023-04-11	378	383	373	378	108,700	378
2023-04-10	372	379	372	374	146,500	374
2023-04-07	377	388	371	372	109,500	372
2023-04-06	372	374	368	372	74,900	372
2023-04-05	367	374	364	374	160,700	374
2023-04-04	376	377	370	373	154,800	373
2023-04-03	387	391	376	379	166,000	379
2023-03-31	389	390	380	387	144,100	387
2023-03-30	383	390	378	389	159,000	389
2023-03-29	368	379	365	379	110,900	379
2023-03-28	377	377	364	367	134,800	367
2023-03-27	375	379	371	371	146,700	371
2023-03-24	374	376	366	374	109,100	374
2023-03-23	364	376	363	376	115,700	376
2023-03-22	372	374	365	370	118,300	370
2023-03-20	382	382	363	365	373,100	365
2023-03-17	378	384	376	379	137,600	379
2023-03-16	373	378	366	376	244,800	376
2023-03-15	385	385	376	380	124,700	380
2023-03-14	378	388	375	377	205,100	377
2023-03-13	383	387	376	382	252,000	382
2023-03-10	393	395	388	390	249,000	390
2023-03-09	408	408	397	401	287,500	401
2023-03-08	412	412	402	411	233,700	411
2023-03-07	401	415	397	414	334,700	414
2023-03-06	402	408	398	400	164,700	400
2023-03-03	406	409	399	402	169,600	402
2023-03-02	404	406	397	399	173,000	399
2023-03-01	424	424	402	406	324,200	406
2023-02-28	428	444	423	426	224,900	426
2023-02-27	434	434	414	425	272,700	425
2023-02-24	424	437	410	433	303,600	433
2023-02-22	449	451	426	426	414,100	426
2023-02-21	450	472	435	447	1,130,700	447
2023-02-20	409	454	403	450	1,552,500	450
2023-02-17	419	431	398	401	718,000	401
2023-02-16	402	415	391	411	363,600	411
2023-02-15	401	406	386	401	440,800	401
2023-02-14	385	410	385	404	791,000	404
2023-02-13	370	379	361	374	309,800	374
2023-02-10	383	385	362	362	428,200	362
2023-02-09	370	383	366	377	167,500	377
2023-02-08	367	373	365	372	149,700	372
2023-02-07	379	380	368	371	229,100	371
2023-02-06	383	386	378	379	195,000	379
2023-02-03	395	395	380	385	208,600	385
2023-02-02	402	402	392	395	157,500	395
2023-02-01	398	408	398	404	124,800	404
2023-01-31	401	403	395	399	211,700	399
2023-01-30	425	425	404	406	222,900	406
2023-01-27	414	426	413	420	121,500	420
2023-01-26	425	427	409	413	281,800	413
2023-01-25	417	430	412	429	258,100	429
2023-01-24	412	421	408	414	249,500	414
2023-01-23	406	412	398	412	259,700	412
2023-01-20	402	414	391	408	496,400	408
2023-01-19	375	401	372	390	439,200	390
2023-01-18	358	379	356	378	245,400	378
2023-01-17	356	363	354	356	101,400	356
2023-01-16	360	363	351	355	206,600	355
2023-01-13	373	374	360	363	329,200	363
2023-01-12	384	386	374	375	233,100	375
2023-01-11	380	389	378	386	207,900	386
2023-01-10	378	383	374	379	202,500	379
2023-01-06	373	378	371	377	162,900	377
2023-01-05	386	390	373	376	327,000	376
2023-01-04	397	400	377	381	453,500	381

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29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