！決算発表予定日 2024/05/14
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) | 1,728 (24/03/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,358 (24/01/31) | 1,728 (24/03/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,959 | 1,959 | 1,866 | 1,894 | -25 | -1.3 | 22,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,859 | 1,926 | 1,859 | 1,919 | +45 | +2.4 | 15,800 |
| 4/30 | 1,883 | 1,885 | 1,850 | 1,874 | +31 | +1.7 | 13,100 |
| 4/26 | 1,890 | 1,890 | 1,806 | 1,843 | -32 | -1.7 | 5,800 |
| 4/25 | 1,853 | 1,883 | 1,831 | 1,875 | +37 | +2.0 | 3,400 |
| 4/24 | 1,853 | 1,868 | 1,838 | 1,838 | -15 | -0.8 | 2,700 |
| 4/23 | 1,898 | 1,898 | 1,827 | 1,853 | -22 | -1.2 | 11,100 |
| 4/22 | 1,847 | 1,875 | 1,847 | 1,875 | +52 | +2.9 | 3,200 |
| 4/19 | 1,895 | 1,895 | 1,793 | 1,823 | -52 | -2.8 | 7,400 |
| 4/18 | 1,786 | 1,883 | 1,786 | 1,875 | +115 | +6.5 | 16,100 |
| 4/17 | 1,777 | 1,777 | 1,732 | 1,760 | -28 | -1.6 | 9,400 |
| 4/16 | 1,787 | 1,795 | 1,780 | 1,788 | -12 | -0.7 | 4,800 |
| 4/15 | 1,800 | 1,805 | 1,791 | 1,800 | -5 | -0.3 | 5,100 |
| 4/12 | 1,821 | 1,836 | 1,795 | 1,805 | -30 | -1.6 | 10,200 |
| 4/11 | 1,828 | 1,835 | 1,824 | 1,835 | +7 | +0.4 | 900 |
| 4/10 | 1,820 | 1,831 | 1,810 | 1,828 | -2 | -0.1 | 9,700 |
| 4/9 | 1,826 | 1,845 | 1,819 | 1,830 | +10 | +0.6 | 10,500 |
| 4/8 | 1,851 | 1,852 | 1,820 | 1,820 | -31 | -1.7 | 4,400 |
| 4/5 | 1,818 | 1,854 | 1,818 | 1,851 | -14 | -0.8 | 7,600 |
| 4/4 | 1,871 | 1,871 | 1,822 | 1,865 | +15 | +0.8 | 4,600 |
| 4/3 | 1,811 | 1,890 | 1,803 | 1,850 | +10 | +0.5 | 8,400 |
| 4/2 | 1,880 | 1,892 | 1,838 | 1,840 | -40 | -2.1 | 10,300 |
| 4/1 | 1,971 | 1,971 | 1,874 | 1,880 | -100 | -5.1 | 9,500 |
| 3/29 | 1,993 | 2,000 | 1,959 | 1,980 | -13 | -0.7 | 7,400 |
| 3/28 | 1,909 | 2,010 | 1,894 | 1,993 | +95 | +5.0 | 45,000 |
| 3/27 | 1,866 | 1,901 | 1,866 | 1,898 | +32 | +1.7 | 8,000 |
| 3/26 | 1,871 | 1,895 | 1,836 | 1,866 | -14 | -0.7 | 16,500 |
| 3/25 | 1,885 | 1,920 | 1,876 | 1,880 | 0 | 0.0 | 17,800 |
| 3/22 | 1,878 | 1,902 | 1,860 | 1,880 | +36 | +2.0 | 13,500 |
| 3/21 | 1,860 | 1,895 | 1,832 | 1,844 | -10 | -0.5 | 30,900 |
| 3/19 | 1,803 | 1,862 | 1,791 | 1,854 | +81 | +4.6 | 28,300 |
▶︎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