7096東証G貸借
業種 サービス業
ステムセル研究所 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
3,285 (23/06/30) | 1,589 (24/05/30) |
年初来高値 | 年初来安値 |
---|---|
2,358 (24/01/31) | 1,589 (24/05/30) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/14 | 1,606 | 1,661 | 1,606 | 1,625 | -28 | -1.7 | 9,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/13 | 1,660 | 1,671 | 1,651 | 1,653 | -19 | -1.1 | 4,800 |
6/12 | 1,676 | 1,676 | 1,655 | 1,672 | -4 | -0.2 | 4,500 |
6/11 | 1,674 | 1,676 | 1,651 | 1,676 | +8 | +0.5 | 3,600 |
6/10 | 1,636 | 1,677 | 1,624 | 1,668 | -8 | -0.5 | 13,800 |
6/7 | 1,700 | 1,700 | 1,671 | 1,676 | -20 | -1.2 | 4,500 |
6/6 | 1,703 | 1,709 | 1,694 | 1,696 | +9 | +0.5 | 2,100 |
6/5 | 1,698 | 1,698 | 1,676 | 1,687 | +8 | +0.5 | 2,400 |
6/4 | 1,674 | 1,683 | 1,668 | 1,679 | +11 | +0.7 | 7,500 |
6/3 | 1,679 | 1,693 | 1,660 | 1,668 | +1 | +0.1 | 6,200 |
5/31 | 1,634 | 1,677 | 1,620 | 1,667 | +33 | +2.0 | 11,900 |
5/30 | 1,657 | 1,657 | 1,589 | 1,634 | -15 | -0.9 | 25,200 |
5/29 | 1,652 | 1,671 | 1,624 | 1,649 | -36 | -2.1 | 21,000 |
5/28 | 1,657 | 1,700 | 1,651 | 1,685 | +47 | +2.9 | 12,200 |
5/27 | 1,693 | 1,693 | 1,629 | 1,638 | -36 | -2.2 | 18,400 |
5/24 | 1,714 | 1,714 | 1,648 | 1,674 | -66 | -3.8 | 53,500 |
5/23 | 1,770 | 1,770 | 1,730 | 1,740 | -31 | -1.8 | 20,700 |
5/22 | 1,809 | 1,809 | 1,768 | 1,771 | -19 | -1.1 | 26,500 |
5/21 | 1,810 | 1,826 | 1,790 | 1,790 | -20 | -1.1 | 10,500 |
5/20 | 1,860 | 1,860 | 1,810 | 1,810 | -11 | -0.6 | 5,600 |
5/17 | 1,866 | 1,889 | 1,817 | 1,821 | -45 | -2.4 | 13,800 |
5/16 | 1,842 | 1,868 | 1,780 | 1,866 | +36 | +2.0 | 22,300 |
5/15 | 1,943 | 1,970 | 1,830 | 1,830 | -1 | -0.1 | 78,800 |
5/14 | 1,913 | 1,913 | 1,800 | 1,831 | -97 | -5.0 | 32,100 |
5/13 | 1,920 | 1,930 | 1,855 | 1,928 | +18 | +0.9 | 17,100 |
5/10 | 1,877 | 1,910 | 1,847 | 1,910 | +36 | +1.9 | 13,700 |
5/9 | 1,854 | 1,879 | 1,854 | 1,874 | +24 | +1.3 | 6,000 |
5/8 | 1,849 | 1,854 | 1,833 | 1,850 | -4 | -0.2 | 2,100 |
5/7 | 1,894 | 1,894 | 1,820 | 1,854 | -40 | -2.1 | 16,300 |
5/2 | 1,959 | 1,959 | 1,866 | 1,894 | -25 | -1.3 | 22,200 |
5/1 | 1,859 | 1,926 | 1,859 | 1,919 | +45 | +2.4 | 15,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて