1. HOME >
  2. 株価時系列 >
  3. 9795 >
  4. 2019年

9795 (株)ステップ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5921,5921,5771,57910,5001,579
2019-12-271,5861,5951,5791,5919,0001,591
2019-12-261,5911,5961,5831,58510,0001,585
2019-12-251,6171,6301,5961,60110,4001,601
2019-12-241,5901,6071,5901,6078,8001,607
2019-12-231,5911,5961,5801,59115,1001,591
2019-12-201,5651,5931,5631,57818,4001,578
2019-12-191,5501,5661,5371,56311,9001,563
2019-12-181,5501,5581,5461,5506,9001,550
2019-12-171,5411,5591,5321,54811,5001,548
2019-12-161,5371,5461,5351,54011,5001,540
2019-12-131,5441,5671,5301,53620,6001,536
2019-12-121,5581,5581,5411,5435,6001,543
2019-12-111,5491,5751,5321,54515,1001,545
2019-12-101,5531,5531,5271,5456,8001,545
2019-12-091,5411,5541,5411,5437,6001,543
2019-12-061,5551,5571,5471,5484,8001,548
2019-12-051,5741,5741,5551,5553,3001,555
2019-12-041,5601,5761,5521,5747,1001,574
2019-12-031,5701,5761,5411,57412,1001,574
2019-12-021,5611,5831,5611,56711,1001,567
2019-11-291,5701,5741,5561,5614,8001,561
2019-11-281,5801,5801,5591,5605,0001,560
2019-11-271,5681,5811,5611,5738,5001,573
2019-11-261,5831,5951,5571,55717,0001,557
2019-11-251,5301,5941,5301,58023,6001,580
2019-11-221,5031,5391,4981,52417,7001,524
2019-11-211,4761,5011,4761,4967,8001,496
2019-11-201,4951,5041,4811,5048,1001,504
2019-11-191,4981,5021,4951,4953,0001,495
2019-11-181,5041,5081,4981,4987,0001,498
2019-11-151,4661,5041,4661,5008,0001,500
2019-11-141,4861,4921,4661,4858,2001,485
2019-11-131,5091,5141,4931,4978,0001,497
2019-11-121,5101,5201,4951,49916,7001,499
2019-11-111,4951,5101,4951,5109,1001,510
2019-11-081,4921,5041,4871,50112,4001,501
2019-11-071,5001,5001,4851,49110,0001,491
2019-11-061,4951,4991,4731,49910,4001,499
2019-11-051,4891,5011,4801,49230,0001,492
2019-11-011,4281,4481,4221,42919,6001,429
2019-10-311,4301,4301,4181,4229,3001,422
2019-10-301,3951,4381,3911,43829,7001,438
2019-10-291,3961,4041,3871,3879,9001,387
2019-10-281,4061,4081,3911,39620,0001,396
2019-10-251,3911,4031,3901,39510,8001,395
2019-10-241,4271,4271,4001,40513,2001,405
2019-10-231,4381,4381,4271,4313,5001,431
2019-10-211,4301,4401,4251,4275,7001,427
2019-10-181,4461,4461,4251,4305,8001,430
2019-10-171,4361,4431,4251,4437,9001,443
2019-10-161,4241,4361,4181,43613,1001,436
2019-10-151,4041,4241,4041,42010,0001,420
2019-10-111,3981,3981,3831,3919,1001,391
2019-10-101,4011,4061,3981,4003,8001,400
2019-10-091,4001,4101,3951,4106,6001,410
2019-10-081,4001,4061,3981,39812,5001,398
2019-10-071,4111,4111,3931,4026,9001,402
2019-10-041,4111,4151,4001,4116,2001,411
2019-10-031,4321,4321,4131,4175,3001,417
2019-10-021,4311,4481,4291,43813,0001,438
2019-10-011,4181,4891,4181,43329,6001,433
2019-09-301,4121,4251,4081,41811,3001,418
2019-09-271,4181,4181,3991,41416,6001,414
2019-09-261,4291,4321,4191,43068,2001,430
2019-09-251,4241,4311,4111,42020,4001,420
2019-09-241,4101,4251,4101,42423,4001,424
2019-09-201,4191,4191,4031,40823,7001,408
2019-09-191,4011,4291,4011,42418,1001,424
2019-09-181,4101,4181,4011,40915,4001,409
2019-09-171,4011,4181,4011,41119,2001,411
2019-09-131,4261,4261,4091,41425,8001,414
2019-09-121,4261,4391,4111,42320,0001,423
2019-09-111,4051,4161,4011,40512,7001,405
2019-09-101,4131,4131,4031,4054,8001,405
2019-09-091,3961,4131,3961,4136,1001,413
2019-09-061,3951,4021,3911,39611,6001,396
2019-09-051,4061,4071,3941,40112,3001,401
2019-09-041,3961,4051,3951,3993,3001,399
2019-09-031,4201,4201,3961,4039,7001,403
2019-09-021,4241,4501,4131,42216,6001,422
2019-08-301,4101,4411,4091,44114,5001,441
2019-08-291,4041,4081,3921,4087,4001,408
2019-08-281,4151,4161,3941,4038,8001,403
2019-08-271,4311,4441,4161,4165,3001,416
2019-08-261,4291,4351,4281,4287,0001,428
2019-08-231,4651,4651,4451,4467,4001,446
2019-08-221,4751,4761,4671,4705,1001,470
2019-08-211,4301,4951,4301,4857,8001,485
2019-08-201,4161,4451,4161,44410,3001,444
2019-08-191,4161,4251,4161,4165,8001,416
2019-08-161,4211,4231,4151,4155,1001,415
2019-08-151,4201,4281,4201,4283,9001,428
2019-08-141,4321,4401,4321,4404,5001,440
2019-08-131,4531,4531,4231,4276,0001,427
2019-08-091,4661,4781,4611,4614,0001,461
2019-08-081,4601,4751,4601,4665,8001,466
2019-08-071,4791,4791,4641,4644,9001,464
2019-08-061,4531,4711,4531,46615,1001,466
2019-08-051,4961,4961,4551,4689,7001,468
2019-08-021,5191,5191,4961,49613,3001,496
2019-08-011,5171,5311,5171,5287,1001,528
2019-07-311,5201,5421,5191,53112,8001,531
2019-07-301,5251,5251,5141,5144,6001,514
2019-07-291,5001,5201,5001,51818,6001,518
2019-07-261,4891,5001,4731,4823,7001,482
2019-07-251,5141,5141,4901,4964,6001,496
2019-07-241,5101,5141,5031,5146,1001,514
2019-07-231,5001,5141,4951,4986,3001,498
2019-07-221,4781,4991,4781,49913,3001,499
2019-07-191,4631,4801,4631,4785,4001,478
2019-07-181,4831,4851,4621,46211,4001,462
2019-07-171,4801,4901,4731,4838,4001,483
2019-07-161,4681,4881,4681,4863,7001,486
2019-07-121,4871,4941,4761,4763,8001,476
2019-07-111,4751,4851,4741,4854,5001,485
2019-07-101,4551,4791,4551,47516,5001,475
2019-07-091,4611,4701,4611,4648,4001,464
2019-07-081,4501,4731,4501,46126,1001,461
2019-07-051,4681,4681,4581,4614,9001,461
2019-07-041,4591,4731,4551,4689,7001,468
2019-07-031,4571,4701,4401,4598,8001,459
2019-07-021,4641,4721,4551,4673,6001,467
2019-07-011,4501,5001,4491,45518,2001,455
2019-06-281,4541,4541,4451,4496,0001,449
2019-06-271,4621,4621,4501,4544,1001,454
2019-06-261,4851,4851,4541,4623,8001,462
2019-06-251,4851,4901,4791,4862,7001,486
2019-06-241,4901,4901,4691,4826,2001,482
2019-06-211,4831,4881,4741,4783,1001,478
2019-06-201,4751,4881,4751,4835,5001,483
2019-06-191,4711,4751,4551,4606,9001,460
2019-06-181,4851,4891,4571,4715,6001,471
2019-06-171,4841,4951,4761,4857,2001,485
2019-06-141,5001,5001,4721,4856,3001,485
2019-06-131,4891,4981,4751,49611,5001,496
2019-06-121,4881,4881,4811,4852,5001,485
2019-06-111,4921,4921,4761,4914,2001,491
2019-06-101,4891,4911,4711,4908,6001,490
2019-06-071,4661,4901,4541,4905,4001,490
2019-06-061,4551,4751,4551,4664,7001,466
2019-06-051,4391,4521,4391,4524,2001,452
2019-06-041,4291,4381,4151,4384,4001,438
2019-06-031,4021,4371,4021,4158,0001,415
2019-05-311,4201,4251,4131,4154,8001,415
2019-05-301,4311,4481,4151,42718,0001,427
2019-05-291,4411,4611,4381,4599,3001,459
2019-05-281,4781,4781,4571,4573,7001,457
2019-05-271,4471,4741,4471,4737,6001,473
2019-05-241,4421,4521,4291,4487,1001,448
2019-05-231,4401,4601,4401,45310,8001,453
2019-05-221,4441,4511,4351,4406,4001,440
2019-05-211,4521,4571,4381,4433,0001,443
2019-05-201,4601,4761,4481,46212,6001,462
2019-05-171,4471,4601,4431,46013,6001,460
2019-05-161,4341,4491,4241,4468,9001,446
2019-05-151,4161,4301,4031,4287,1001,428
2019-05-141,3501,4121,3501,4109,0001,410
2019-05-131,4451,4451,4081,41011,2001,410
2019-05-101,4101,4601,4001,44713,8001,447
2019-05-091,4471,4471,3991,40630,2001,406
2019-05-081,4581,4861,4581,46717,1001,467
2019-05-071,4161,4921,4161,46721,1001,467
2019-04-261,5071,5141,4981,50311,9001,503
2019-04-251,4821,5091,4821,5099,1001,509
2019-04-241,4521,4851,4521,4806,2001,480
2019-04-231,4391,4581,4391,4525,9001,452
2019-04-221,4181,4501,4181,4502,9001,450
2019-04-191,4271,4501,3951,41825,0001,418
2019-04-181,4581,4581,4161,43515,7001,435
2019-04-171,4681,4691,4561,4663,6001,466
2019-04-161,4801,4861,4591,4726,5001,472
2019-04-151,4961,5001,4631,48013,4001,480
2019-04-121,4891,4961,4601,4964,0001,496
2019-04-111,4621,4861,4551,4745,5001,474
2019-04-101,4581,4741,4521,46811,5001,468
2019-04-091,4871,4971,4681,4886,8001,488
2019-04-081,5071,5151,4671,4879,4001,487
2019-04-051,5061,5181,4911,5077,9001,507
2019-04-041,4971,5191,4841,5096,9001,509
2019-04-031,4711,5201,4491,51010,4001,510
2019-04-021,5371,5371,4731,47313,8001,473
2019-04-011,4671,5481,4671,52829,0001,528
2019-03-291,4701,4831,4581,4747,1001,474
2019-03-281,4911,4911,4551,46411,8001,464
2019-03-271,4811,4981,4421,49311,6001,493
2019-03-261,4411,4941,4411,49421,5001,494
2019-03-251,4211,4611,4211,44115,5001,441
2019-03-221,4341,4531,4261,4474,6001,447
2019-03-201,4231,4371,4231,4352,6001,435
2019-03-191,4571,4571,4061,42333,2001,423
2019-03-181,4481,4681,4481,46011,6001,460
2019-03-151,4241,4421,4241,4357,9001,435
2019-03-141,4161,4311,4051,4175,7001,417
2019-03-131,4461,4641,4001,41322,1001,413
2019-03-121,4231,4481,4101,4477,6001,447
2019-03-111,4061,4171,3971,4125,3001,412
2019-03-081,4251,4381,3951,40518,8001,405
2019-03-071,4501,4591,4341,44015,5001,440
2019-03-061,4511,4591,4401,4508,1001,450
2019-03-051,4361,4491,4361,4493,7001,449
2019-03-041,4501,4961,4251,45021,2001,450
2019-03-011,4251,4461,4201,44014,4001,440
2019-02-281,4041,4201,4041,4125,9001,412
2019-02-271,4061,4341,3931,39318,6001,393
2019-02-261,3821,4261,3701,41211,7001,412
2019-02-251,3961,4091,3821,38811,7001,388
2019-02-221,4221,4241,3981,4076,1001,407
2019-02-211,4431,4431,4211,4238,2001,423
2019-02-201,4241,4411,4241,4324,2001,432
2019-02-191,4241,4431,4231,4308,8001,430
2019-02-181,4131,4351,4131,42412,8001,424
2019-02-151,3851,4231,3711,41311,0001,413
2019-02-141,3991,4071,3821,4066,6001,406
2019-02-131,4181,4181,3741,39913,0001,399
2019-02-121,4101,4201,4071,41810,4001,418
2019-02-081,4101,4341,4001,40731,4001,407
2019-02-071,4221,4301,4051,42316,0001,423
2019-02-061,4091,4331,3911,42126,2001,421
2019-02-051,3711,3911,3501,38520,8001,385
2019-02-041,3491,3501,3061,34525,4001,345
2019-02-011,2701,2921,2551,28923,3001,289
2019-01-311,2311,2921,2301,25638,1001,256
2019-01-301,2261,2351,2091,20911,4001,209
2019-01-291,2151,2301,2061,2269,4001,226
2019-01-281,2351,2351,2161,2247,3001,224
2019-01-251,2471,2671,2261,22613,5001,226
2019-01-241,1981,2401,1981,23911,4001,239
2019-01-231,2201,2221,2101,2107,4001,210
2019-01-221,2601,2601,2251,23112,8001,231
2019-01-211,2711,2821,2531,2619,9001,261
2019-01-181,2561,3051,2551,26821,4001,268
2019-01-171,2691,2801,2561,2617,8001,261
2019-01-161,2761,2921,2551,26918,9001,269
2019-01-151,2801,2891,2511,2827,6001,282
2019-01-111,2881,2911,2691,27512,1001,275
2019-01-101,3051,3051,2871,2946,8001,294
2019-01-091,3211,3301,3071,3095,9001,309
2019-01-081,3341,3351,3051,3217,0001,321
2019-01-071,3661,3681,3321,33311,6001,333
2019-01-041,3041,3441,2841,33630,6001,336

分割・併合履歴 ： [2004-09-27]1株→4株