9795 (株)ステップ 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 | 2,240 | 2,241 | 2,170 | 2,204 | 30,000 | 2,204 |
| 2025-04-03 | 2,250 | 2,287 | 2,235 | 2,275 | 13,800 | 2,275 |
| 2025-04-02 | 2,330 | 2,330 | 2,283 | 2,288 | 13,100 | 2,288 |
| 2025-04-01 | 2,340 | 2,345 | 2,300 | 2,303 | 19,100 | 2,303 |
| 2025-03-31 | 2,311 | 2,311 | 2,275 | 2,299 | 12,200 | 2,299 |
| 2025-03-28 | 2,312 | 2,333 | 2,297 | 2,315 | 22,900 | 2,315 |
| 2025-03-27 | 2,331 | 2,355 | 2,301 | 2,355 | 33,300 | 2,355 |
| 2025-03-26 | 2,296 | 2,345 | 2,289 | 2,341 | 15,700 | 2,341 |
| 2025-03-25 | 2,275 | 2,298 | 2,270 | 2,290 | 6,200 | 2,290 |
| 2025-03-24 | 2,298 | 2,298 | 2,269 | 2,269 | 11,400 | 2,269 |
| 2025-03-21 | 2,308 | 2,308 | 2,281 | 2,301 | 8,900 | 2,301 |
| 2025-03-19 | 2,308 | 2,310 | 2,301 | 2,308 | 8,100 | 2,308 |
| 2025-03-18 | 2,301 | 2,332 | 2,301 | 2,308 | 9,200 | 2,308 |
| 2025-03-17 | 2,300 | 2,325 | 2,300 | 2,301 | 6,600 | 2,301 |
| 2025-03-14 | 2,353 | 2,353 | 2,293 | 2,295 | 19,400 | 2,295 |
| 2025-03-13 | 2,318 | 2,372 | 2,318 | 2,369 | 26,200 | 2,369 |
| 2025-03-12 | 2,290 | 2,309 | 2,290 | 2,298 | 7,800 | 2,298 |
| 2025-03-11 | 2,274 | 2,299 | 2,263 | 2,280 | 12,200 | 2,280 |
| 2025-03-10 | 2,311 | 2,318 | 2,284 | 2,299 | 14,000 | 2,299 |
| 2025-03-07 | 2,308 | 2,308 | 2,183 | 2,284 | 27,500 | 2,284 |
| 2025-03-06 | 2,284 | 2,315 | 2,266 | 2,308 | 15,900 | 2,308 |
| 2025-03-05 | 2,317 | 2,317 | 2,235 | 2,264 | 12,100 | 2,264 |
| 2025-03-04 | 2,221 | 2,299 | 2,203 | 2,293 | 22,500 | 2,293 |
| 2025-03-03 | 2,205 | 2,220 | 2,198 | 2,219 | 13,700 | 2,219 |
| 2025-02-28 | 2,191 | 2,197 | 2,173 | 2,176 | 9,900 | 2,176 |
| 2025-02-27 | 2,185 | 2,192 | 2,168 | 2,190 | 6,500 | 2,190 |
| 2025-02-26 | 2,169 | 2,184 | 2,150 | 2,166 | 11,500 | 2,166 |
| 2025-02-25 | 2,199 | 2,199 | 2,169 | 2,172 | 9,000 | 2,172 |
| 2025-02-21 | 2,180 | 2,189 | 2,164 | 2,168 | 8,200 | 2,168 |
| 2025-02-20 | 2,198 | 2,198 | 2,178 | 2,180 | 6,400 | 2,180 |
| 2025-02-19 | 2,175 | 2,200 | 2,173 | 2,199 | 9,000 | 2,199 |
| 2025-02-18 | 2,196 | 2,196 | 2,173 | 2,177 | 7,400 | 2,177 |
| 2025-02-17 | 2,195 | 2,197 | 2,175 | 2,196 | 8,800 | 2,196 |
| 2025-02-14 | 2,213 | 2,213 | 2,178 | 2,178 | 10,200 | 2,178 |
| 2025-02-13 | 2,206 | 2,215 | 2,197 | 2,214 | 4,800 | 2,214 |
| 2025-02-12 | 2,211 | 2,211 | 2,194 | 2,203 | 4,000 | 2,203 |
| 2025-02-10 | 2,216 | 2,216 | 2,192 | 2,210 | 6,300 | 2,210 |
| 2025-02-07 | 2,213 | 2,213 | 2,191 | 2,198 | 6,600 | 2,198 |
| 2025-02-06 | 2,179 | 2,213 | 2,154 | 2,213 | 16,400 | 2,213 |
| 2025-02-05 | 2,175 | 2,175 | 2,150 | 2,155 | 8,600 | 2,155 |
| 2025-02-04 | 2,195 | 2,195 | 2,151 | 2,160 | 6,700 | 2,160 |
| 2025-02-03 | 2,198 | 2,198 | 2,150 | 2,150 | 11,900 | 2,150 |
| 2025-01-31 | 2,218 | 2,220 | 2,151 | 2,187 | 19,800 | 2,187 |
| 2025-01-30 | 2,160 | 2,197 | 2,157 | 2,185 | 12,300 | 2,185 |
| 2025-01-29 | 2,163 | 2,168 | 2,159 | 2,160 | 4,500 | 2,160 |
| 2025-01-28 | 2,138 | 2,178 | 2,138 | 2,163 | 7,400 | 2,163 |
| 2025-01-27 | 2,115 | 2,139 | 2,115 | 2,138 | 6,900 | 2,138 |
| 2025-01-24 | 2,118 | 2,126 | 2,106 | 2,112 | 4,400 | 2,112 |
| 2025-01-23 | 2,100 | 2,108 | 2,095 | 2,107 | 11,100 | 2,107 |
| 2025-01-22 | 2,103 | 2,139 | 2,103 | 2,106 | 10,300 | 2,106 |
| 2025-01-21 | 2,114 | 2,114 | 2,101 | 2,102 | 5,000 | 2,102 |
| 2025-01-20 | 2,106 | 2,128 | 2,103 | 2,114 | 5,900 | 2,114 |
| 2025-01-17 | 2,103 | 2,122 | 2,103 | 2,106 | 5,500 | 2,106 |
| 2025-01-16 | 2,120 | 2,127 | 2,115 | 2,120 | 4,400 | 2,120 |
| 2025-01-15 | 2,100 | 2,126 | 2,100 | 2,120 | 4,900 | 2,120 |
| 2025-01-14 | 2,099 | 2,110 | 2,093 | 2,100 | 12,700 | 2,100 |
| 2025-01-10 | 2,130 | 2,130 | 2,082 | 2,087 | 14,500 | 2,087 |
| 2025-01-09 | 2,137 | 2,137 | 2,112 | 2,114 | 11,100 | 2,114 |
| 2025-01-08 | 2,147 | 2,150 | 2,127 | 2,137 | 7,700 | 2,137 |
| 2025-01-07 | 2,196 | 2,196 | 2,144 | 2,144 | 13,500 | 2,144 |
| 2025-01-06 | 2,218 | 2,218 | 2,146 | 2,146 | 36,500 | 2,146 |
分割・併合履歴 ： [2004-09-27]1株→4株