9795 (株)ステップ 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,971 | 1,980 | 1,964 | 1,964 | 6,500 | 1,964 |
| 2024-05-01 | 1,973 | 1,976 | 1,966 | 1,971 | 20,900 | 1,971 |
| 2024-04-30 | 1,965 | 1,987 | 1,940 | 1,987 | 44,100 | 1,987 |
| 2024-04-26 | 1,940 | 1,948 | 1,918 | 1,940 | 39,400 | 1,940 |
| 2024-04-25 | 1,957 | 1,957 | 1,930 | 1,935 | 21,500 | 1,935 |
| 2024-04-24 | 1,957 | 1,957 | 1,941 | 1,945 | 14,400 | 1,945 |
| 2024-04-23 | 1,953 | 1,960 | 1,943 | 1,945 | 11,700 | 1,945 |
| 2024-04-22 | 1,919 | 1,943 | 1,909 | 1,940 | 16,000 | 1,940 |
| 2024-04-19 | 1,926 | 1,928 | 1,892 | 1,909 | 31,400 | 1,909 |
| 2024-04-18 | 1,932 | 1,933 | 1,914 | 1,926 | 21,800 | 1,926 |
| 2024-04-17 | 1,935 | 1,935 | 1,907 | 1,912 | 34,900 | 1,912 |
| 2024-04-16 | 1,955 | 1,955 | 1,929 | 1,935 | 26,600 | 1,935 |
| 2024-04-15 | 1,970 | 1,970 | 1,953 | 1,955 | 16,700 | 1,955 |
| 2024-04-12 | 1,971 | 1,972 | 1,964 | 1,967 | 21,000 | 1,967 |
| 2024-04-11 | 1,988 | 1,988 | 1,970 | 1,971 | 20,200 | 1,971 |
| 2024-04-10 | 1,989 | 1,993 | 1,985 | 1,988 | 5,500 | 1,988 |
| 2024-04-09 | 1,991 | 1,993 | 1,985 | 1,987 | 9,400 | 1,987 |
| 2024-04-08 | 1,983 | 1,985 | 1,975 | 1,984 | 17,200 | 1,984 |
| 2024-04-05 | 1,972 | 1,981 | 1,967 | 1,975 | 20,900 | 1,975 |
| 2024-04-04 | 1,987 | 1,993 | 1,974 | 1,981 | 24,700 | 1,981 |
| 2024-04-03 | 1,981 | 1,984 | 1,976 | 1,976 | 18,000 | 1,976 |
| 2024-04-02 | 1,987 | 1,991 | 1,978 | 1,983 | 15,400 | 1,983 |
| 2024-04-01 | 2,012 | 2,012 | 1,986 | 1,987 | 31,000 | 1,987 |
| 2024-03-29 | 1,990 | 2,007 | 1,983 | 2,004 | 17,300 | 2,004 |
| 2024-03-28 | 1,973 | 1,999 | 1,973 | 1,975 | 45,500 | 1,975 |
| 2024-03-27 | 2,022 | 2,024 | 2,014 | 2,020 | 35,400 | 2,020 |
| 2024-03-26 | 2,012 | 2,025 | 2,007 | 2,022 | 15,700 | 2,022 |
| 2024-03-25 | 2,017 | 2,022 | 2,013 | 2,016 | 15,600 | 2,016 |
| 2024-03-22 | 2,016 | 2,027 | 2,003 | 2,027 | 11,700 | 2,027 |
| 2024-03-21 | 2,013 | 2,015 | 2,002 | 2,010 | 18,500 | 2,010 |
| 2024-03-19 | 2,001 | 2,010 | 1,995 | 2,010 | 21,500 | 2,010 |
| 2024-03-18 | 2,003 | 2,006 | 1,999 | 2,001 | 12,300 | 2,001 |
| 2024-03-15 | 2,008 | 2,008 | 1,997 | 2,003 | 9,000 | 2,003 |
| 2024-03-14 | 2,000 | 2,007 | 1,995 | 2,005 | 12,600 | 2,005 |
| 2024-03-13 | 2,033 | 2,033 | 1,998 | 2,003 | 14,400 | 2,003 |
| 2024-03-12 | 1,992 | 2,008 | 1,977 | 2,008 | 26,200 | 2,008 |
| 2024-03-11 | 2,011 | 2,011 | 1,982 | 1,993 | 26,000 | 1,993 |
| 2024-03-08 | 1,995 | 2,014 | 1,992 | 2,011 | 34,700 | 2,011 |
| 2024-03-07 | 2,011 | 2,011 | 1,997 | 2,005 | 15,200 | 2,005 |
| 2024-03-06 | 2,000 | 2,012 | 2,000 | 2,001 | 19,000 | 2,001 |
| 2024-03-05 | 2,014 | 2,014 | 1,997 | 2,001 | 27,600 | 2,001 |
| 2024-03-04 | 2,041 | 2,041 | 2,006 | 2,014 | 30,200 | 2,014 |
| 2024-03-01 | 2,055 | 2,055 | 2,021 | 2,021 | 24,000 | 2,021 |
| 2024-02-29 | 2,034 | 2,059 | 2,026 | 2,046 | 12,500 | 2,046 |
| 2024-02-28 | 2,037 | 2,064 | 2,034 | 2,034 | 16,500 | 2,034 |
| 2024-02-27 | 2,061 | 2,061 | 2,021 | 2,034 | 22,200 | 2,034 |
| 2024-02-26 | 2,057 | 2,084 | 2,049 | 2,061 | 21,400 | 2,061 |
| 2024-02-22 | 2,060 | 2,060 | 2,039 | 2,046 | 11,400 | 2,046 |
| 2024-02-21 | 2,052 | 2,053 | 2,037 | 2,050 | 16,800 | 2,050 |
| 2024-02-20 | 2,053 | 2,064 | 2,051 | 2,059 | 23,400 | 2,059 |
| 2024-02-19 | 2,015 | 2,034 | 2,010 | 2,034 | 20,300 | 2,034 |
| 2024-02-16 | 2,001 | 2,010 | 1,996 | 2,005 | 25,800 | 2,005 |
| 2024-02-15 | 2,018 | 2,018 | 1,993 | 1,999 | 24,800 | 1,999 |
| 2024-02-14 | 2,001 | 2,006 | 1,995 | 2,006 | 27,900 | 2,006 |
| 2024-02-13 | 2,030 | 2,030 | 1,996 | 2,001 | 31,900 | 2,001 |
| 2024-02-09 | 2,002 | 2,017 | 2,000 | 2,001 | 17,100 | 2,001 |
| 2024-02-08 | 2,009 | 2,009 | 1,994 | 2,002 | 24,300 | 2,002 |
| 2024-02-07 | 2,014 | 2,021 | 2,003 | 2,016 | 16,600 | 2,016 |
| 2024-02-06 | 2,022 | 2,027 | 2,009 | 2,010 | 14,600 | 2,010 |
| 2024-02-05 | 2,020 | 2,024 | 2,013 | 2,019 | 18,900 | 2,019 |
| 2024-02-02 | 2,036 | 2,036 | 2,000 | 2,006 | 18,700 | 2,006 |
| 2024-02-01 | 2,035 | 2,036 | 2,015 | 2,017 | 16,300 | 2,017 |
| 2024-01-31 | 2,018 | 2,048 | 2,014 | 2,047 | 28,300 | 2,047 |
| 2024-01-30 | 2,003 | 2,029 | 2,003 | 2,007 | 33,400 | 2,007 |
| 2024-01-29 | 1,993 | 2,013 | 1,993 | 2,004 | 30,700 | 2,004 |
| 2024-01-26 | 1,976 | 2,016 | 1,965 | 1,987 | 89,800 | 1,987 |
| 2024-01-25 | 1,942 | 1,957 | 1,933 | 1,956 | 49,500 | 1,956 |
| 2024-01-24 | 1,954 | 1,958 | 1,936 | 1,936 | 20,700 | 1,936 |
| 2024-01-23 | 1,961 | 1,971 | 1,953 | 1,953 | 26,700 | 1,953 |
| 2024-01-22 | 1,954 | 1,972 | 1,950 | 1,969 | 35,700 | 1,969 |
| 2024-01-19 | 1,955 | 1,960 | 1,945 | 1,949 | 21,400 | 1,949 |
| 2024-01-18 | 1,960 | 1,966 | 1,956 | 1,959 | 22,200 | 1,959 |
| 2024-01-17 | 1,961 | 1,977 | 1,961 | 1,964 | 26,200 | 1,964 |
| 2024-01-16 | 1,981 | 1,982 | 1,960 | 1,962 | 17,600 | 1,962 |
| 2024-01-15 | 1,994 | 1,994 | 1,972 | 1,981 | 26,700 | 1,981 |
| 2024-01-12 | 1,990 | 1,994 | 1,970 | 1,981 | 16,800 | 1,981 |
| 2024-01-11 | 2,019 | 2,019 | 1,965 | 1,986 | 41,100 | 1,986 |
| 2024-01-10 | 1,999 | 2,019 | 1,994 | 2,000 | 44,900 | 2,000 |
| 2024-01-09 | 1,980 | 1,993 | 1,969 | 1,993 | 33,700 | 1,993 |
| 2024-01-05 | 1,940 | 1,966 | 1,934 | 1,956 | 57,500 | 1,956 |
| 2024-01-04 | 1,948 | 1,948 | 1,918 | 1,938 | 101,100 | 1,938 |
分割・併合履歴 ： [2004-09-27]1株→4株
