7096 (株)ステムセル研究所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,098	2,144	2,098	2,144	4,700	2,144
2023-12-28	2,039	2,083	2,039	2,081	4,100	2,081
2023-12-27	2,015	2,069	2,013	2,038	10,900	2,038
2023-12-26	2,032	2,045	2,008	2,011	12,200	2,011
2023-12-25	2,030	2,060	2,030	2,030	4,800	2,030
2023-12-22	2,060	2,099	2,030	2,030	5,800	2,030
2023-12-21	2,099	2,099	2,051	2,051	1,800	2,051
2023-12-20	2,068	2,099	2,041	2,087	12,500	2,087
2023-12-19	2,070	2,070	2,020	2,068	13,000	2,068
2023-12-18	2,088	2,088	2,013	2,070	6,400	2,070
2023-12-15	2,011	2,088	2,011	2,088	2,100	2,088
2023-12-14	2,116	2,116	2,012	2,028	6,300	2,028
2023-12-13	2,129	2,151	2,050	2,066	7,100	2,066
2023-12-12	2,080	2,094	2,050	2,094	4,500	2,094
2023-12-11	2,129	2,129	2,080	2,080	2,200	2,080
2023-12-08	2,101	2,122	2,060	2,079	18,000	2,079
2023-12-07	2,200	2,216	2,100	2,114	13,600	2,114
2023-12-06	2,161	2,281	2,138	2,200	12,300	2,200
2023-12-05	2,220	2,220	2,158	2,171	7,300	2,171
2023-12-04	2,280	2,280	2,211	2,230	5,900	2,230
2023-12-01	2,409	2,411	2,280	2,281	9,800	2,281
2023-11-30	2,400	2,400	2,321	2,370	7,500	2,370
2023-11-29	2,350	2,357	2,287	2,357	21,800	2,357
2023-11-28	2,350	2,357	2,303	2,350	5,100	2,350
2023-11-27	2,346	2,405	2,302	2,337	11,300	2,337
2023-11-24	2,297	2,324	2,255	2,324	9,700	2,324
2023-11-22	2,264	2,264	2,211	2,250	4,400	2,250
2023-11-21	2,248	2,269	2,170	2,264	10,600	2,264
2023-11-20	2,219	2,277	2,219	2,248	9,000	2,248
2023-11-17	2,312	2,312	2,215	2,219	23,600	2,219
2023-11-16	2,281	2,338	2,279	2,337	7,800	2,337
2023-11-15	2,285	2,321	2,229	2,282	25,700	2,282
2023-11-14	2,192	2,201	2,096	2,136	13,600	2,136
2023-11-13	2,149	2,244	2,105	2,191	28,300	2,191
2023-11-10	2,122	2,122	2,006	2,049	24,300	2,049
2023-11-09	2,100	2,140	2,052	2,122	14,000	2,122
2023-11-08	2,230	2,230	2,130	2,186	8,000	2,186
2023-11-07	2,191	2,200	2,167	2,186	3,000	2,186
2023-11-06	2,237	2,295	2,164	2,199	17,700	2,199
2023-11-02	2,120	2,158	2,107	2,137	2,200	2,137
2023-11-01	2,155	2,157	2,107	2,111	1,900	2,111
2023-10-31	2,138	2,179	2,106	2,179	2,200	2,179
2023-10-30	2,170	2,176	2,108	2,151	3,000	2,151
2023-10-27	2,173	2,179	2,111	2,170	6,600	2,170
2023-10-26	2,217	2,217	2,090	2,090	6,700	2,090
2023-10-25	2,194	2,219	2,145	2,195	4,700	2,195
2023-10-24	2,109	2,177	2,036	2,144	9,200	2,144
2023-10-23	2,184	2,184	2,011	2,059	9,000	2,059
2023-10-20	2,077	2,175	2,040	2,134	10,500	2,134
2023-10-19	2,144	2,154	2,059	2,077	14,500	2,077
2023-10-18	2,182	2,224	2,142	2,144	10,600	2,144
2023-10-17	2,199	2,230	2,176	2,185	25,200	2,185
2023-10-16	2,275	2,275	2,160	2,161	12,300	2,161
2023-10-13	2,393	2,393	2,275	2,296	9,700	2,296
2023-10-12	2,415	2,415	2,373	2,393	5,000	2,393
2023-10-11	2,440	2,440	2,387	2,408	14,200	2,408
2023-10-10	2,405	2,438	2,371	2,399	11,000	2,399
2023-10-06	2,430	2,434	2,371	2,407	7,600	2,407
2023-10-05	2,361	2,405	2,353	2,380	12,500	2,380
2023-10-04	2,435	2,480	2,362	2,362	10,100	2,362
2023-10-03	2,571	2,571	2,502	2,511	1,700	2,511
2023-10-02	2,566	2,579	2,521	2,521	6,900	2,521
2023-09-29	2,556	2,596	2,531	2,584	5,200	2,584
2023-09-28	2,542	2,592	2,519	2,577	7,300	2,577
2023-09-27	2,552	2,620	2,552	2,592	6,400	2,592
2023-09-26	2,616	2,658	2,587	2,587	11,200	2,587
2023-09-25	2,618	2,624	2,576	2,597	9,000	2,597
2023-09-22	2,577	2,577	2,546	2,574	2,700	2,574
2023-09-21	2,600	2,642	2,525	2,583	13,400	2,583
2023-09-20	2,600	2,627	2,578	2,609	10,700	2,609
2023-09-19	2,637	2,669	2,612	2,625	9,300	2,625
2023-09-15	2,707	2,707	2,633	2,663	13,200	2,663
2023-09-14	2,747	2,747	2,677	2,723	6,400	2,723
2023-09-13	2,607	2,749	2,607	2,748	12,600	2,748
2023-09-12	2,612	2,695	2,612	2,636	3,700	2,636
2023-09-11	2,625	2,722	2,625	2,640	15,300	2,640
2023-09-08	2,652	2,688	2,573	2,624	15,400	2,624
2023-09-07	2,643	2,702	2,643	2,690	8,900	2,690
2023-09-06	2,654	2,705	2,611	2,677	12,100	2,677
2023-09-05	2,664	2,664	2,577	2,619	5,000	2,619
2023-09-04	2,579	2,638	2,550	2,614	20,200	2,614
2023-09-01	2,670	2,670	2,555	2,583	19,300	2,583
2023-08-31	2,600	2,658	2,525	2,650	46,600	2,650
2023-08-30	2,759	2,776	2,610	2,633	36,100	2,633
2023-08-29	2,660	2,771	2,611	2,751	21,800	2,751
2023-08-28	2,590	2,689	2,560	2,635	21,100	2,635
2023-08-25	2,515	2,559	2,505	2,559	13,000	2,559
2023-08-24	2,514	2,574	2,503	2,573	5,100	2,573
2023-08-23	2,497	2,556	2,497	2,549	2,900	2,549
2023-08-22	2,493	2,519	2,493	2,511	1,700	2,511
2023-08-21	2,520	2,557	2,492	2,502	11,400	2,502
2023-08-18	2,508	2,535	2,487	2,535	8,000	2,535
2023-08-17	2,541	2,541	2,475	2,533	8,900	2,533
2023-08-16	2,560	2,560	2,485	2,541	6,200	2,541
2023-08-15	2,538	2,612	2,470	2,560	17,100	2,560
2023-08-14	2,611	2,611	2,473	2,537	29,800	2,537
2023-08-10	2,800	2,800	2,616	2,627	26,100	2,627
2023-08-09	2,767	2,844	2,753	2,786	26,900	2,786
2023-08-08	2,888	2,923	2,764	2,814	32,400	2,814
2023-08-07	2,866	2,938	2,832	2,910	37,300	2,910
2023-08-04	2,961	3,000	2,909	2,910	9,200	2,910
2023-08-03	2,953	3,000	2,933	2,961	18,300	2,961
2023-08-02	3,045	3,055	2,961	3,010	11,100	3,010
2023-08-01	3,055	3,105	3,035	3,045	8,900	3,045
2023-07-31	3,045	3,110	3,010	3,085	14,200	3,085
2023-07-28	3,045	3,050	2,962	3,045	16,400	3,045
2023-07-27	3,040	3,075	3,015	3,065	5,000	3,065
2023-07-26	3,045	3,095	2,991	3,070	10,400	3,070
2023-07-25	3,120	3,120	3,015	3,045	8,100	3,045
2023-07-24	3,135	3,150	3,065	3,065	7,600	3,065
2023-07-21	3,045	3,220	3,015	3,130	37,800	3,130
2023-07-20	3,150	3,150	3,035	3,045	13,700	3,045
2023-07-19	3,120	3,225	3,095	3,200	53,000	3,200
2023-07-18	3,090	3,135	3,055	3,065	17,000	3,065
2023-07-14	3,025	3,155	2,993	3,040	54,100	3,040
2023-07-13	3,090	3,090	2,905	3,025	71,800	3,025
2023-07-12	3,055	3,200	3,055	3,195	44,700	3,195
2023-07-11	3,090	3,145	3,055	3,055	23,800	3,055
2023-07-10	3,030	3,135	3,030	3,090	19,200	3,090
2023-07-07	3,135	3,135	3,050	3,050	16,600	3,050
2023-07-06	3,135	3,235	3,050	3,145	49,500	3,145
2023-07-05	3,145	3,170	3,060	3,155	37,400	3,155
2023-07-04	3,175	3,285	3,140	3,175	54,400	3,175
2023-07-03	3,245	3,260	3,150	3,205	47,600	3,205
2023-06-30	3,135	3,285	3,125	3,245	86,400	3,245
2023-06-29	3,000	3,170	2,940	3,135	65,600	3,135
2023-06-28	2,918	3,135	2,918	3,110	98,900	3,110
2023-06-27	2,915	2,944	2,801	2,917	21,100	2,917
2023-06-26	2,900	2,968	2,844	2,915	19,800	2,915
2023-06-23	2,968	2,968	2,839	2,944	31,300	2,944
2023-06-22	2,840	2,953	2,808	2,946	59,300	2,946
2023-06-21	2,812	2,990	2,781	2,890	98,900	2,890
2023-06-20	2,798	2,798	2,692	2,762	22,300	2,762
2023-06-19	2,758	2,833	2,749	2,782	18,700	2,782
2023-06-16	2,734	2,764	2,718	2,758	14,100	2,758
2023-06-15	2,727	2,772	2,658	2,734	18,500	2,734
2023-06-14	2,672	2,816	2,657	2,727	42,500	2,727
2023-06-13	2,640	2,671	2,599	2,630	27,300	2,630
2023-06-12	2,540	2,650	2,540	2,630	30,300	2,630
2023-06-09	2,637	2,637	2,500	2,546	39,900	2,546
2023-06-08	2,415	2,641	2,402	2,622	50,500	2,622
2023-06-07	2,350	2,432	2,345	2,408	22,200	2,408
2023-06-06	2,306	2,340	2,306	2,330	4,500	2,330
2023-06-05	2,299	2,389	2,290	2,340	38,200	2,340
2023-06-02	2,282	2,318	2,274	2,276	3,500	2,276
2023-06-01	2,336	2,336	2,270	2,280	7,900	2,280
2023-05-31	2,301	2,327	2,292	2,317	5,600	2,317
2023-05-30	2,291	2,321	2,277	2,301	7,500	2,301
2023-05-29	2,298	2,314	2,263	2,270	8,900	2,270
2023-05-26	2,333	2,350	2,261	2,304	15,500	2,304
2023-05-25	2,375	2,375	2,280	2,364	15,900	2,364
2023-05-24	2,386	2,395	2,339	2,370	16,600	2,370
2023-05-23	2,346	2,376	2,290	2,327	11,000	2,327
2023-05-22	2,350	2,376	2,317	2,346	9,000	2,346
2023-05-19	2,310	2,380	2,308	2,316	24,100	2,316
2023-05-18	2,300	2,374	2,259	2,360	33,700	2,360
2023-05-17	2,245	2,306	2,220	2,300	23,400	2,300
2023-05-16	2,282	2,300	2,232	2,245	16,600	2,245
2023-05-15	2,104	2,309	2,102	2,305	50,500	2,305
2023-05-12	2,246	2,247	2,052	2,054	61,800	2,054
2023-05-11	2,225	2,289	2,225	2,284	11,300	2,284
2023-05-10	2,291	2,306	2,225	2,225	10,100	2,225
2023-05-09	2,280	2,305	2,271	2,282	7,200	2,282
2023-05-08	2,299	2,328	2,253	2,280	11,800	2,280
2023-05-02	2,250	2,292	2,213	2,292	7,900	2,292
2023-05-01	2,206	2,274	2,206	2,237	10,300	2,237
2023-04-28	2,175	2,210	2,162	2,191	7,300	2,191
2023-04-27	2,128	2,205	2,125	2,166	5,500	2,166
2023-04-26	2,207	2,207	2,128	2,134	11,600	2,134
2023-04-25	2,208	2,208	2,179	2,179	6,700	2,179
2023-04-24	2,145	2,208	2,145	2,175	4,000	2,175
2023-04-21	2,243	2,243	2,118	2,145	14,400	2,145
2023-04-20	2,186	2,230	2,168	2,230	9,900	2,230
2023-04-19	2,261	2,295	2,181	2,185	15,300	2,185
2023-04-18	2,202	2,256	2,170	2,249	20,800	2,249
2023-04-17	2,240	2,240	2,152	2,202	23,300	2,202
2023-04-14	2,226	2,258	2,225	2,234	10,100	2,234
2023-04-13	2,253	2,257	2,230	2,246	13,200	2,246
2023-04-12	2,260	2,297	2,253	2,253	16,100	2,253
2023-04-11	2,296	2,300	2,246	2,268	19,500	2,268
2023-04-10	2,371	2,371	2,277	2,280	15,200	2,280
2023-04-07	2,350	2,373	2,235	2,321	41,800	2,321
2023-04-06	2,353	2,363	2,315	2,358	17,800	2,358
2023-04-05	2,450	2,451	2,353	2,353	26,800	2,353
2023-04-04	2,503	2,512	2,440	2,451	16,300	2,451
2023-04-03	2,530	2,567	2,511	2,512	9,100	2,512
2023-03-31	2,492	2,542	2,491	2,515	8,300	2,515
2023-03-30	2,526	2,538	2,490	2,502	14,200	2,502
2023-03-29	2,513	2,556	2,506	2,541	9,800	2,541
2023-03-28	2,574	2,574	2,515	2,544	6,600	2,544
2023-03-27	2,538	2,569	2,518	2,567	13,100	2,567
2023-03-24	2,536	2,536	2,487	2,505	13,400	2,505
2023-03-23	2,539	2,539	2,490	2,511	9,500	2,511
2023-03-22	2,546	2,546	2,517	2,539	3,100	2,539
2023-03-20	2,499	2,550	2,470	2,506	20,200	2,506
2023-03-17	2,514	2,535	2,500	2,527	8,600	2,527
2023-03-16	2,436	2,479	2,417	2,479	14,700	2,479
2023-03-15	2,499	2,540	2,471	2,484	10,200	2,484
2023-03-14	2,493	2,497	2,424	2,451	20,600	2,451
2023-03-13	2,532	2,537	2,468	2,530	19,300	2,530
2023-03-10	2,609	2,609	2,530	2,544	14,000	2,544
2023-03-09	2,578	2,599	2,572	2,593	6,300	2,593
2023-03-08	2,582	2,607	2,582	2,588	2,400	2,588
2023-03-07	2,633	2,633	2,565	2,582	7,000	2,582
2023-03-06	2,547	2,627	2,547	2,608	18,100	2,608
2023-03-03	2,577	2,594	2,510	2,544	30,100	2,544
2023-03-02	2,612	2,614	2,561	2,588	10,200	2,588
2023-03-01	2,628	2,628	2,571	2,610	6,600	2,610
2023-02-28	2,573	2,618	2,573	2,618	12,200	2,618
2023-02-27	2,607	2,607	2,543	2,593	12,900	2,593
2023-02-24	2,608	2,614	2,557	2,598	7,500	2,598
2023-02-22	2,561	2,580	2,499	2,565	18,900	2,565
2023-02-21	2,663	2,663	2,561	2,567	18,000	2,567
2023-02-20	2,680	2,690	2,597	2,629	26,300	2,629
2023-02-17	2,596	2,760	2,596	2,682	76,900	2,682
2023-02-16	2,596	2,596	2,550	2,565	12,000	2,565
2023-02-15	2,551	2,603	2,510	2,574	28,700	2,574
2023-02-14	2,461	2,505	2,444	2,497	22,900	2,497
2023-02-13	2,558	2,558	2,435	2,477	33,900	2,477
2023-02-10	2,631	2,631	2,496	2,548	30,600	2,548
2023-02-09	2,560	2,657	2,530	2,631	78,500	2,631
2023-02-08	2,640	2,640	2,450	2,510	92,100	2,510
2023-02-07	2,787	2,787	2,661	2,696	36,500	2,696
2023-02-06	2,689	2,760	2,655	2,760	16,000	2,760
2023-02-03	2,689	2,689	2,642	2,673	5,100	2,673
2023-02-02	2,681	2,720	2,632	2,689	12,600	2,689
2023-02-01	2,682	2,716	2,666	2,681	9,400	2,681
2023-01-31	2,672	2,724	2,612	2,695	11,700	2,695
2023-01-30	2,672	2,692	2,611	2,622	18,600	2,622
2023-01-27	2,680	2,691	2,640	2,671	12,500	2,671
2023-01-26	2,787	2,793	2,632	2,650	22,600	2,650
2023-01-25	2,737	2,820	2,693	2,743	26,600	2,743
2023-01-24	2,700	2,718	2,651	2,700	12,500	2,700
2023-01-23	2,740	2,749	2,670	2,700	14,100	2,700
2023-01-20	2,788	2,858	2,679	2,739	29,100	2,739
2023-01-19	2,572	2,745	2,572	2,745	21,800	2,745
2023-01-18	2,534	2,594	2,520	2,594	11,000	2,594
2023-01-17	2,522	2,538	2,509	2,532	4,100	2,532
2023-01-16	2,538	2,538	2,481	2,500	5,800	2,500
2023-01-13	2,548	2,548	2,490	2,515	3,300	2,515
2023-01-12	2,517	2,569	2,501	2,548	3,500	2,548
2023-01-11	2,583	2,583	2,533	2,540	2,900	2,540
2023-01-10	2,600	2,626	2,526	2,583	4,700	2,583
2023-01-06	2,638	2,638	2,596	2,600	5,000	2,600
2023-01-05	2,574	2,640	2,511	2,638	6,300	2,638
2023-01-04	2,548	2,649	2,548	2,577	7,700	2,577

分割・併合履歴： [2022-12-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

7096 (株)ステムセル研究所 の時系列データ [2023年度]

7096 (株)ステムセル研究所の時系列データ [2023年度]