7096 (株)ステムセル研究所 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,342 | 1,349 | 1,266 | 1,289 | 19,800 | 1,289 |
| 2025-04-03 | 1,299 | 1,374 | 1,262 | 1,372 | 35,300 | 1,372 |
| 2025-04-02 | 1,359 | 1,362 | 1,340 | 1,349 | 15,800 | 1,349 |
| 2025-04-01 | 1,365 | 1,398 | 1,362 | 1,365 | 11,700 | 1,365 |
| 2025-03-31 | 1,377 | 1,378 | 1,345 | 1,357 | 13,700 | 1,357 |
| 2025-03-28 | 1,420 | 1,446 | 1,382 | 1,385 | 25,100 | 1,385 |
| 2025-03-27 | 1,387 | 1,415 | 1,364 | 1,415 | 24,000 | 1,415 |
| 2025-03-26 | 1,352 | 1,394 | 1,342 | 1,380 | 14,800 | 1,380 |
| 2025-03-25 | 1,354 | 1,367 | 1,342 | 1,349 | 10,000 | 1,349 |
| 2025-03-24 | 1,333 | 1,348 | 1,320 | 1,348 | 13,000 | 1,348 |
| 2025-03-21 | 1,409 | 1,431 | 1,334 | 1,334 | 39,200 | 1,334 |
| 2025-03-19 | 1,431 | 1,449 | 1,415 | 1,430 | 33,800 | 1,430 |
| 2025-03-18 | 1,378 | 1,457 | 1,378 | 1,431 | 47,300 | 1,431 |
| 2025-03-17 | 1,411 | 1,411 | 1,358 | 1,378 | 79,300 | 1,378 |
| 2025-03-14 | 1,386 | 1,462 | 1,353 | 1,430 | 77,100 | 1,430 |
| 2025-03-13 | 1,371 | 1,454 | 1,371 | 1,416 | 83,300 | 1,416 |
| 2025-03-12 | 1,323 | 1,403 | 1,320 | 1,371 | 71,100 | 1,371 |
| 2025-03-11 | 1,225 | 1,323 | 1,223 | 1,323 | 95,100 | 1,323 |
| 2025-03-10 | 1,195 | 1,244 | 1,193 | 1,225 | 62,700 | 1,225 |
| 2025-03-07 | 1,152 | 1,204 | 1,141 | 1,187 | 79,400 | 1,187 |
| 2025-03-06 | 1,153 | 1,170 | 1,130 | 1,159 | 38,300 | 1,159 |
| 2025-03-05 | 1,150 | 1,162 | 1,128 | 1,138 | 85,500 | 1,138 |
| 2025-03-04 | 1,144 | 1,173 | 1,114 | 1,159 | 84,000 | 1,159 |
| 2025-03-03 | 1,192 | 1,192 | 1,158 | 1,174 | 53,100 | 1,174 |
| 2025-02-28 | 1,163 | 1,217 | 1,160 | 1,215 | 83,000 | 1,215 |
| 2025-02-27 | 1,128 | 1,199 | 1,097 | 1,188 | 258,800 | 1,188 |
| 2025-02-26 | 1,146 | 1,162 | 1,126 | 1,134 | 338,400 | 1,134 |
| 2025-02-25 | 1,181 | 1,194 | 1,155 | 1,185 | 76,100 | 1,185 |
| 2025-02-21 | 1,220 | 1,222 | 1,195 | 1,195 | 66,300 | 1,195 |
| 2025-02-20 | 1,200 | 1,226 | 1,190 | 1,220 | 68,400 | 1,220 |
| 2025-02-19 | 1,228 | 1,234 | 1,200 | 1,201 | 49,900 | 1,201 |
| 2025-02-18 | 1,240 | 1,240 | 1,196 | 1,227 | 94,900 | 1,227 |
| 2025-02-17 | 1,359 | 1,359 | 1,250 | 1,270 | 52,200 | 1,270 |
| 2025-02-14 | 1,252 | 1,409 | 1,251 | 1,372 | 101,000 | 1,372 |
| 2025-02-13 | 1,485 | 1,543 | 1,485 | 1,527 | 19,400 | 1,527 |
| 2025-02-12 | 1,485 | 1,541 | 1,485 | 1,525 | 12,600 | 1,525 |
| 2025-02-10 | 1,486 | 1,528 | 1,486 | 1,501 | 4,100 | 1,501 |
| 2025-02-07 | 1,496 | 1,505 | 1,481 | 1,486 | 10,200 | 1,486 |
| 2025-02-06 | 1,527 | 1,527 | 1,490 | 1,510 | 10,400 | 1,510 |
| 2025-02-05 | 1,493 | 1,530 | 1,487 | 1,527 | 10,400 | 1,527 |
| 2025-02-04 | 1,498 | 1,506 | 1,473 | 1,489 | 8,700 | 1,489 |
| 2025-02-03 | 1,510 | 1,515 | 1,481 | 1,493 | 9,800 | 1,493 |
| 2025-01-31 | 1,485 | 1,540 | 1,485 | 1,520 | 15,400 | 1,520 |
| 2025-01-30 | 1,509 | 1,520 | 1,480 | 1,492 | 7,100 | 1,492 |
| 2025-01-29 | 1,516 | 1,535 | 1,493 | 1,501 | 9,800 | 1,501 |
| 2025-01-28 | 1,468 | 1,520 | 1,468 | 1,516 | 15,400 | 1,516 |
| 2025-01-27 | 1,486 | 1,498 | 1,467 | 1,485 | 5,900 | 1,485 |
| 2025-01-24 | 1,420 | 1,488 | 1,420 | 1,486 | 24,900 | 1,486 |
| 2025-01-23 | 1,460 | 1,460 | 1,412 | 1,412 | 19,700 | 1,412 |
| 2025-01-22 | 1,428 | 1,458 | 1,413 | 1,434 | 9,800 | 1,434 |
| 2025-01-21 | 1,430 | 1,448 | 1,404 | 1,421 | 7,500 | 1,421 |
| 2025-01-20 | 1,469 | 1,510 | 1,437 | 1,437 | 25,800 | 1,437 |
| 2025-01-17 | 1,443 | 1,465 | 1,421 | 1,465 | 17,300 | 1,465 |
| 2025-01-16 | 1,457 | 1,490 | 1,411 | 1,439 | 34,200 | 1,439 |
| 2025-01-15 | 1,365 | 1,431 | 1,360 | 1,427 | 30,500 | 1,427 |
| 2025-01-14 | 1,400 | 1,400 | 1,330 | 1,335 | 29,000 | 1,335 |
| 2025-01-10 | 1,386 | 1,437 | 1,386 | 1,407 | 42,600 | 1,407 |
| 2025-01-09 | 1,451 | 1,456 | 1,373 | 1,383 | 50,200 | 1,383 |
| 2025-01-08 | 1,371 | 1,481 | 1,354 | 1,481 | 70,100 | 1,481 |
| 2025-01-07 | 1,313 | 1,383 | 1,313 | 1,371 | 15,900 | 1,371 |
| 2025-01-06 | 1,295 | 1,327 | 1,288 | 1,313 | 12,400 | 1,313 |
分割・併合履歴 ： [2022-12-29]1株→2株