7096 (株)ステムセル研究所 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1,853 | 1,868 | 1,838 | 1,838 | 2,700 | 1,838 |
| 2024-04-23 | 1,898 | 1,898 | 1,827 | 1,853 | 11,100 | 1,853 |
| 2024-04-22 | 1,847 | 1,875 | 1,847 | 1,875 | 3,200 | 1,875 |
| 2024-04-19 | 1,895 | 1,895 | 1,793 | 1,823 | 7,400 | 1,823 |
| 2024-04-18 | 1,786 | 1,883 | 1,786 | 1,875 | 16,100 | 1,875 |
| 2024-04-17 | 1,777 | 1,777 | 1,732 | 1,760 | 9,400 | 1,760 |
| 2024-04-16 | 1,787 | 1,795 | 1,780 | 1,788 | 4,800 | 1,788 |
| 2024-04-15 | 1,800 | 1,805 | 1,791 | 1,800 | 5,100 | 1,800 |
| 2024-04-12 | 1,821 | 1,836 | 1,795 | 1,805 | 10,200 | 1,805 |
| 2024-04-11 | 1,828 | 1,835 | 1,824 | 1,835 | 900 | 1,835 |
| 2024-04-10 | 1,820 | 1,831 | 1,810 | 1,828 | 9,700 | 1,828 |
| 2024-04-09 | 1,826 | 1,845 | 1,819 | 1,830 | 10,500 | 1,830 |
| 2024-04-08 | 1,851 | 1,852 | 1,820 | 1,820 | 4,400 | 1,820 |
| 2024-04-05 | 1,818 | 1,854 | 1,818 | 1,851 | 7,600 | 1,851 |
| 2024-04-04 | 1,871 | 1,871 | 1,822 | 1,865 | 4,600 | 1,865 |
| 2024-04-03 | 1,811 | 1,890 | 1,803 | 1,850 | 8,400 | 1,850 |
| 2024-04-02 | 1,880 | 1,892 | 1,838 | 1,840 | 10,300 | 1,840 |
| 2024-04-01 | 1,971 | 1,971 | 1,874 | 1,880 | 9,500 | 1,880 |
| 2024-03-29 | 1,993 | 2,000 | 1,959 | 1,980 | 7,400 | 1,980 |
| 2024-03-28 | 1,909 | 2,010 | 1,894 | 1,993 | 45,000 | 1,993 |
| 2024-03-27 | 1,866 | 1,901 | 1,866 | 1,898 | 8,000 | 1,898 |
| 2024-03-26 | 1,871 | 1,895 | 1,836 | 1,866 | 16,500 | 1,866 |
| 2024-03-25 | 1,885 | 1,920 | 1,876 | 1,880 | 17,800 | 1,880 |
| 2024-03-22 | 1,878 | 1,902 | 1,860 | 1,880 | 13,500 | 1,880 |
| 2024-03-21 | 1,860 | 1,895 | 1,832 | 1,844 | 30,900 | 1,844 |
| 2024-03-19 | 1,803 | 1,862 | 1,791 | 1,854 | 28,300 | 1,854 |
| 2024-03-18 | 1,780 | 1,799 | 1,728 | 1,773 | 22,600 | 1,773 |
| 2024-03-15 | 1,761 | 1,773 | 1,747 | 1,767 | 7,000 | 1,767 |
| 2024-03-14 | 1,762 | 1,780 | 1,740 | 1,780 | 15,700 | 1,780 |
| 2024-03-13 | 1,827 | 1,827 | 1,769 | 1,779 | 19,200 | 1,779 |
| 2024-03-12 | 1,777 | 1,815 | 1,742 | 1,815 | 8,100 | 1,815 |
| 2024-03-11 | 1,759 | 1,815 | 1,739 | 1,764 | 35,400 | 1,764 |
| 2024-03-08 | 1,814 | 1,818 | 1,772 | 1,772 | 38,800 | 1,772 |
| 2024-03-07 | 1,881 | 1,881 | 1,827 | 1,852 | 7,300 | 1,852 |
| 2024-03-06 | 1,816 | 1,899 | 1,791 | 1,861 | 41,700 | 1,861 |
| 2024-03-05 | 1,900 | 1,930 | 1,815 | 1,840 | 127,000 | 1,840 |
| 2024-03-04 | 2,004 | 2,004 | 1,886 | 1,913 | 63,400 | 1,913 |
| 2024-03-01 | 2,061 | 2,063 | 2,025 | 2,025 | 4,000 | 2,025 |
| 2024-02-29 | 2,030 | 2,076 | 2,022 | 2,028 | 8,500 | 2,028 |
| 2024-02-28 | 2,023 | 2,049 | 2,023 | 2,030 | 2,200 | 2,030 |
| 2024-02-27 | 2,075 | 2,075 | 2,022 | 2,023 | 10,200 | 2,023 |
| 2024-02-26 | 2,062 | 2,085 | 2,014 | 2,072 | 24,900 | 2,072 |
| 2024-02-22 | 2,091 | 2,099 | 2,003 | 2,023 | 20,800 | 2,023 |
| 2024-02-21 | 1,985 | 2,001 | 1,954 | 2,001 | 16,600 | 2,001 |
| 2024-02-20 | 2,024 | 2,024 | 1,975 | 1,998 | 15,900 | 1,998 |
| 2024-02-19 | 1,980 | 2,013 | 1,951 | 2,005 | 19,500 | 2,005 |
| 2024-02-16 | 1,901 | 1,980 | 1,901 | 1,979 | 18,600 | 1,979 |
| 2024-02-15 | 1,950 | 1,959 | 1,880 | 1,895 | 34,400 | 1,895 |
| 2024-02-14 | 2,002 | 2,002 | 1,916 | 1,959 | 50,200 | 1,959 |
| 2024-02-13 | 2,069 | 2,099 | 2,000 | 2,025 | 47,200 | 2,025 |
| 2024-02-09 | 2,125 | 2,137 | 2,041 | 2,060 | 22,100 | 2,060 |
| 2024-02-08 | 2,096 | 2,168 | 2,035 | 2,116 | 54,100 | 2,116 |
| 2024-02-07 | 2,089 | 2,146 | 2,069 | 2,146 | 29,600 | 2,146 |
| 2024-02-06 | 2,090 | 2,090 | 2,011 | 2,061 | 29,000 | 2,061 |
| 2024-02-05 | 2,151 | 2,151 | 2,064 | 2,100 | 37,300 | 2,100 |
| 2024-02-02 | 2,273 | 2,273 | 2,160 | 2,170 | 33,300 | 2,170 |
| 2024-02-01 | 2,357 | 2,357 | 2,251 | 2,251 | 22,200 | 2,251 |
| 2024-01-31 | 2,247 | 2,358 | 2,208 | 2,358 | 30,300 | 2,358 |
| 2024-01-30 | 2,199 | 2,250 | 2,130 | 2,230 | 16,700 | 2,230 |
| 2024-01-29 | 2,088 | 2,199 | 2,088 | 2,198 | 12,400 | 2,198 |
| 2024-01-26 | 2,046 | 2,087 | 2,025 | 2,087 | 6,400 | 2,087 |
| 2024-01-25 | 2,096 | 2,096 | 2,033 | 2,046 | 10,800 | 2,046 |
| 2024-01-24 | 2,033 | 2,077 | 2,015 | 2,046 | 5,300 | 2,046 |
| 2024-01-23 | 2,062 | 2,062 | 2,000 | 2,033 | 8,200 | 2,033 |
| 2024-01-22 | 2,073 | 2,073 | 2,055 | 2,062 | 3,700 | 2,062 |
| 2024-01-19 | 2,072 | 2,109 | 2,060 | 2,060 | 5,300 | 2,060 |
| 2024-01-18 | 2,097 | 2,097 | 2,071 | 2,072 | 1,200 | 2,072 |
| 2024-01-17 | 2,079 | 2,095 | 2,071 | 2,077 | 1,400 | 2,077 |
| 2024-01-16 | 2,090 | 2,097 | 2,070 | 2,090 | 6,400 | 2,090 |
| 2024-01-15 | 2,118 | 2,118 | 2,083 | 2,090 | 2,800 | 2,090 |
| 2024-01-12 | 2,083 | 2,120 | 2,077 | 2,080 | 5,300 | 2,080 |
| 2024-01-11 | 2,062 | 2,134 | 2,062 | 2,120 | 2,100 | 2,120 |
| 2024-01-10 | 2,137 | 2,137 | 2,054 | 2,069 | 9,900 | 2,069 |
| 2024-01-09 | 2,169 | 2,185 | 2,118 | 2,140 | 4,200 | 2,140 |
| 2024-01-05 | 2,222 | 2,223 | 2,126 | 2,149 | 5,600 | 2,149 |
| 2024-01-04 | 2,144 | 2,200 | 2,093 | 2,185 | 12,600 | 2,185 |
分割・併合履歴 ： [2022-12-29]1株→2株
