4599東証G信用
業種 医薬品
ステムリム 株価時系列データ
PTS
449
円
(22:54)
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 |
|---|---|
| 1,311 (23/05/09) | 419 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 620 (24/03/14) | 419 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 427 | 453 | 426 | 448 | +23 | +5.4 | 581,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 760 | 768 | 693 | 718 | -54 | -7.0 | 2,623,000 |
| 9/15 | 823 | 831 | 752 | 772 | -59 | -7.1 | 2,783,400 |
| 9/8 | 812 | 881 | 795 | 831 | +9 | +1.1 | 2,200,900 |
| 9/1 | 838 | 861 | 814 | 822 | -18 | -2.1 | 1,096,300 |
| 8/25 | 824 | 883 | 823 | 840 | +6 | +0.7 | 997,600 |
| 8/18 | 904 | 906 | 825 | 834 | -66 | -7.3 | 1,615,100 |
| 8/10 | 884 | 924 | 876 | 900 | +15 | +1.7 | 858,300 |
| 8/4 | 916 | 944 | 879 | 885 | -20 | -2.2 | 1,460,900 |
| 7/28 | 935 | 965 | 888 | 905 | -23 | -2.5 | 1,503,100 |
| 7/21 | 949 | 953 | 909 | 928 | -25 | -2.6 | 1,902,700 |
| 7/14 | 871 | 962 | 869 | 953 | +75 | +8.5 | 2,534,300 |
| 7/7 | 930 | 939 | 861 | 878 | -47 | -5.1 | 2,308,500 |
| 6/30 | 1,001 | 1,022 | 919 | 925 | -91 | -9.0 | 3,067,600 |
| 6/23 | 1,018 | 1,100 | 1,005 | 1,016 | +7 | +0.7 | 3,075,100 |
| 6/16 | 990 | 1,043 | 961 | 1,009 | +16 | +1.6 | 3,610,400 |
| 6/9 | 1,038 | 1,052 | 977 | 993 | -39 | -3.8 | 2,345,000 |
| 6/2 | 1,033 | 1,065 | 1,008 | 1,032 | +25 | +2.5 | 2,217,000 |
| 5/26 | 1,139 | 1,205 | 994 | 1,007 | -145 | -12.6 | 3,589,900 |
| 5/19 | 1,166 | 1,209 | 1,137 | 1,152 | -25 | -2.1 | 1,658,700 |
| 5/12 | 1,260 | 1,311 | 1,161 | 1,177 | -77 | -6.1 | 1,800,800 |
| 5/2 | 1,234 | 1,301 | 1,231 | 1,254 | +2 | +0.2 | 582,600 |
| 4/28 | 1,245 | 1,320 | 1,238 | 1,252 | -6 | -0.5 | 1,899,000 |
| 4/21 | 1,364 | 1,429 | 1,250 | 1,258 | -122 | -8.8 | 3,389,800 |
| 4/14 | 1,025 | 1,518 | 1,016 | 1,380 | +355 | +34.6 | 13,914,600 |
| 4/7 | 1,038 | 1,080 | 1,011 | 1,025 | -13 | -1.3 | 1,205,300 |
| 3/31 | 1,090 | 1,119 | 1,032 | 1,038 | -76 | -6.8 | 1,340,600 |
| 3/24 | 1,179 | 1,183 | 1,066 | 1,114 | -77 | -6.5 | 2,511,400 |
| 3/17 | 1,023 | 1,200 | 980 | 1,191 | +130 | +12.3 | 3,295,000 |
| 3/10 | 907 | 1,097 | 897 | 1,061 | +156 | +17.2 | 6,215,000 |
| 3/3 | 891 | 910 | 870 | 905 | +1 | +0.1 | 1,407,100 |
▶︎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