！決算発表予定日 2025/02/13
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
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,273 (24/02/02) | 1,213 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,358 (24/01/31) | 1,213 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,485 | 1,540 | 1,485 | 1,520 | +28 | +1.9 | 15,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,509 | 1,520 | 1,480 | 1,492 | -9 | -0.6 | 7,100 |
| 1/29 | 1,516 | 1,535 | 1,493 | 1,501 | -15 | -1.0 | 9,800 |
| 1/28 | 1,468 | 1,520 | 1,468 | 1,516 | +31 | +2.1 | 15,400 |
| 1/27 | 1,486 | 1,498 | 1,467 | 1,485 | -1 | -0.1 | 5,900 |
| 1/24 | 1,420 | 1,488 | 1,420 | 1,486 | +74 | +5.2 | 24,900 |
| 1/23 | 1,460 | 1,460 | 1,412 | 1,412 | -22 | -1.5 | 19,700 |
| 1/22 | 1,428 | 1,458 | 1,413 | 1,434 | +13 | +0.9 | 9,800 |
| 1/21 | 1,430 | 1,448 | 1,404 | 1,421 | -16 | -1.1 | 7,500 |
| 1/20 | 1,469 | 1,510 | 1,437 | 1,437 | -28 | -1.9 | 25,800 |
| 1/17 | 1,443 | 1,465 | 1,421 | 1,465 | +26 | +1.8 | 17,300 |
| 1/16 | 1,457 | 1,490 | 1,411 | 1,439 | +12 | +0.8 | 34,200 |
| 1/15 | 1,365 | 1,431 | 1,360 | 1,427 | +92 | +6.9 | 30,500 |
| 1/14 | 1,400 | 1,400 | 1,330 | 1,335 | -72 | -5.1 | 29,000 |
| 1/10 | 1,386 | 1,437 | 1,386 | 1,407 | +24 | +1.7 | 42,600 |
| 1/9 | 1,451 | 1,456 | 1,373 | 1,383 | -98 | -6.6 | 50,200 |
| 1/8 | 1,371 | 1,481 | 1,354 | 1,481 | +110 | +8.0 | 70,100 |
| 1/7 | 1,313 | 1,383 | 1,313 | 1,371 | +58 | +4.4 | 15,900 |
| 1/6 | 1,295 | 1,327 | 1,288 | 1,313 | +24 | +1.9 | 12,400 |
| 12/30 | 1,316 | 1,316 | 1,274 | 1,289 | -27 | -2.1 | 15,000 |
| 12/27 | 1,289 | 1,350 | 1,289 | 1,316 | +52 | +4.1 | 23,100 |
| 12/26 | 1,233 | 1,267 | 1,230 | 1,264 | +44 | +3.6 | 32,800 |
| 12/25 | 1,250 | 1,252 | 1,220 | 1,220 | -29 | -2.3 | 26,100 |
| 12/24 | 1,249 | 1,250 | 1,227 | 1,249 | +10 | +0.8 | 31,200 |
| 12/23 | 1,248 | 1,248 | 1,218 | 1,239 | -4 | -0.3 | 32,700 |
| 12/20 | 1,276 | 1,281 | 1,236 | 1,243 | -50 | -3.9 | 40,600 |
| 12/19 | 1,331 | 1,369 | 1,283 | 1,293 | -94 | -6.8 | 49,000 |
| 12/18 | 1,252 | 1,393 | 1,231 | 1,387 | +165 | +13.5 | 146,200 |
| 12/17 | 1,250 | 1,250 | 1,215 | 1,222 | -44 | -3.5 | 15,100 |
| 12/16 | 1,280 | 1,280 | 1,258 | 1,266 | -14 | -1.1 | 20,500 |
| 12/13 | 1,294 | 1,294 | 1,259 | 1,280 | -12 | -0.9 | 27,400 |
▶︎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
