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) | 1,589 (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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,673 | 1,705 | 1,671 | 1,689 | +16 | +1.0 | 4,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/18 | 1,780 | 1,799 | 1,728 | 1,773 | +6 | +0.3 | 22,600 |
| 3/15 | 1,761 | 1,773 | 1,747 | 1,767 | -13 | -0.7 | 7,000 |
| 3/14 | 1,762 | 1,780 | 1,740 | 1,780 | +1 | +0.1 | 15,700 |
| 3/13 | 1,827 | 1,827 | 1,769 | 1,779 | -36 | -2.0 | 19,200 |
| 3/12 | 1,777 | 1,815 | 1,742 | 1,815 | +51 | +2.9 | 8,100 |
| 3/11 | 1,759 | 1,815 | 1,739 | 1,764 | -8 | -0.5 | 35,400 |
| 3/8 | 1,814 | 1,818 | 1,772 | 1,772 | -80 | -4.3 | 38,800 |
| 3/7 | 1,881 | 1,881 | 1,827 | 1,852 | -9 | -0.5 | 7,300 |
| 3/6 | 1,816 | 1,899 | 1,791 | 1,861 | +21 | +1.1 | 41,700 |
| 3/5 | 1,900 | 1,930 | 1,815 | 1,840 | -73 | -3.8 | 127,000 |
| 3/4 | 2,004 | 2,004 | 1,886 | 1,913 | -112 | -5.5 | 63,400 |
| 3/1 | 2,061 | 2,063 | 2,025 | 2,025 | -3 | -0.2 | 4,000 |
| 2/29 | 2,030 | 2,076 | 2,022 | 2,028 | -2 | -0.1 | 8,500 |
| 2/28 | 2,023 | 2,049 | 2,023 | 2,030 | +7 | +0.4 | 2,200 |
| 2/27 | 2,075 | 2,075 | 2,022 | 2,023 | -49 | -2.4 | 10,200 |
| 2/26 | 2,062 | 2,085 | 2,014 | 2,072 | +49 | +2.4 | 24,900 |
| 2/22 | 2,091 | 2,099 | 2,003 | 2,023 | +22 | +1.1 | 20,800 |
| 2/21 | 1,985 | 2,001 | 1,954 | 2,001 | +3 | +0.2 | 16,600 |
| 2/20 | 2,024 | 2,024 | 1,975 | 1,998 | -7 | -0.4 | 15,900 |
| 2/19 | 1,980 | 2,013 | 1,951 | 2,005 | +26 | +1.3 | 19,500 |
| 2/16 | 1,901 | 1,980 | 1,901 | 1,979 | +84 | +4.4 | 18,600 |
▶︎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