ステムリム
4599グロース/医薬品/StemRIM Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 291.0 | 300.0 | 291.0 | 296.0 | -3.0 | -1.00% | 149,300 |
| 2026-03-12 | 300.0 | 306.0 | 297.0 | 299.0 | -5.0 | -1.64% | 203,600 |
| 2026-03-11 | 300.0 | 307.0 | 300.0 | 304.0 | +4.0 | +1.33% | 237,800 |
| 2026-03-10 | 292.0 | 302.0 | 291.0 | 300.0 | +10.0 | +3.45% | 151,400 |
| 2026-03-09 | 285.0 | 293.0 | 282.0 | 290.0 | -10.0 | -3.33% | 155,300 |
| 2026-03-06 | 298.0 | 300.0 | 293.0 | 300.0 | +3.0 | +1.01% | 107,000 |
| 2026-03-05 | 284.0 | 298.0 | 284.0 | 297.0 | +19.0 | +6.83% | 149,400 |
| 2026-03-04 | 288.0 | 292.0 | 275.0 | 278.0 | -18.0 | -6.08% | 367,000 |
| 2026-03-03 | 303.0 | 305.0 | 293.0 | 296.0 | +1.0 | +0.34% | 426,400 |
| 2026-03-02 | 299.0 | 308.0 | 285.0 | 295.0 | -12.0 | -3.91% | 498,400 |
| 2026-02-27 | 296.0 | 307.0 | 296.0 | 307.0 | +9.0 | +3.02% | 243,600 |
| 2026-02-26 | 291.0 | 307.0 | 287.0 | 298.0 | +4.0 | +1.36% | 323,900 |
| 2026-02-25 | 292.0 | 301.0 | 287.0 | 294.0 | +3.0 | +1.03% | 158,000 |
| 2026-02-24 | 295.0 | 297.0 | 288.0 | 291.0 | -8.0 | -2.68% | 152,500 |
| 2026-02-20 | 306.0 | 309.0 | 296.0 | 299.0 | -7.0 | -2.29% | 213,500 |
| 2026-02-19 | 304.0 | 307.0 | 295.0 | 306.0 | -1.0 | -0.33% | 265,500 |
| 2026-02-18 | 311.0 | 314.0 | 301.0 | 307.0 | +2.0 | +0.66% | 703,600 |
| 2026-02-17 | 294.0 | 309.0 | 292.0 | 305.0 | +8.0 | +2.69% | 215,900 |
| 2026-02-16 | 290.0 | 297.0 | 285.0 | 297.0 | +6.0 | +2.06% | 90,600 |
| 2026-02-13 | 298.0 | 298.0 | 288.0 | 291.0 | -5.0 | -1.69% | 60,600 |
| 2026-02-12 | 292.0 | 301.0 | 290.0 | 296.0 | +4.0 | +1.37% | 93,100 |
| 2026-02-10 | 285.0 | 296.0 | 285.0 | 292.0 | +6.0 | +2.10% | 109,500 |
| 2026-02-09 | 293.0 | 294.0 | 286.0 | 286.0 | +1.0 | +0.35% | 90,100 |
| 2026-02-06 | 289.0 | 290.0 | 278.0 | 285.0 | -11.0 | -3.72% | 185,500 |
| 2026-02-05 | 280.0 | 296.0 | 280.0 | 296.0 | +15.0 | +5.34% | 126,400 |
| 2026-02-04 | 282.0 | 284.0 | 279.0 | 281.0 | -3.0 | -1.06% | 63,100 |
| 2026-02-03 | 286.0 | 289.0 | 282.0 | 284.0 | -2.0 | -0.70% | 86,200 |
| 2026-02-02 | 287.0 | 290.0 | 285.0 | 286.0 | -4.0 | -1.38% | 75,700 |
| 2026-01-30 | 297.0 | 298.0 | 285.0 | 290.0 | -5.0 | -1.69% | 165,800 |
| 2026-01-29 | 309.0 | 309.0 | 294.0 | 295.0 | -16.0 | -5.14% | 181,900 |
| 2026-01-28 | 297.0 | 314.0 | 295.0 | 311.0 | +14.0 | +4.71% | 297,100 |
| 2026-01-27 | 310.0 | 310.0 | 297.0 | 297.0 | -6.0 | -1.98% | 134,100 |
| 2026-01-26 | 298.0 | 308.0 | 292.0 | 303.0 | +12.0 | +4.12% | 191,900 |
| 2026-01-23 | 290.0 | 295.0 | 286.0 | 291.0 | +6.0 | +2.11% | 51,900 |
| 2026-01-22 | 291.0 | 291.0 | 285.0 | 285.0 | -3.0 | -1.04% | 54,000 |
| 2026-01-21 | 288.0 | 289.0 | 285.0 | 288.0 | -5.0 | -1.71% | 67,700 |
| 2026-01-20 | 304.0 | 304.0 | 292.0 | 293.0 | -12.0 | -3.93% | 205,800 |
| 2026-01-19 | 295.0 | 306.0 | 293.0 | 305.0 | +15.0 | +5.17% | 199,200 |
| 2026-01-16 | 290.0 | 296.0 | 287.0 | 290.0 | +1.0 | +0.35% | 99,900 |
| 2026-01-15 | 277.0 | 291.0 | 275.0 | 289.0 | +16.0 | +5.86% | 199,300 |
| 2026-01-14 | 274.0 | 278.0 | 272.0 | 273.0 | -3.0 | -1.09% | 91,000 |
| 2026-01-13 | 279.0 | 282.0 | 272.0 | 276.0 | -3.0 | -1.08% | 154,200 |
| 2026-01-09 | 283.0 | 288.0 | 275.0 | 279.0 | -2.0 | -0.71% | 139,200 |
| 2026-01-08 | 274.0 | 286.0 | 274.0 | 281.0 | +7.0 | +2.55% | 198,100 |
| 2026-01-07 | 270.0 | 276.0 | 266.0 | 274.0 | +4.0 | +1.48% | 114,500 |
| 2026-01-06 | 265.0 | 274.0 | 264.0 | 270.0 | +5.0 | +1.89% | 127,500 |
| 2026-01-05 | 264.0 | 265.0 | 260.0 | 265.0 | +2.0 | +0.76% | 119,700 |
| 2025-12-30 | 257.0 | 264.0 | 257.0 | 263.0 | +5.0 | +1.94% | 134,500 |
| 2025-12-29 | 255.0 | 262.0 | 253.0 | 258.0 | +3.0 | +1.18% | 156,800 |
| 2025-12-26 | 258.0 | 259.0 | 253.0 | 255.0 | -4.0 | -1.54% | 250,600 |
| 2025-12-25 | 257.0 | 260.0 | 255.0 | 259.0 | +3.0 | +1.17% | 204,100 |
| 2025-12-24 | 267.0 | 267.0 | 255.0 | 256.0 | -11.0 | -4.12% | 190,100 |
| 2025-12-23 | 252.0 | 267.0 | 252.0 | 267.0 | +15.0 | +5.95% | 292,700 |
| 2025-12-22 | 257.0 | 261.0 | 252.0 | 252.0 | -8.0 | -3.08% | 227,600 |
| 2025-12-19 | 255.0 | 260.0 | 251.0 | 260.0 | +4.0 | +1.56% | 191,800 |
| 2025-12-18 | 259.0 | 267.0 | 253.0 | 256.0 | +9.0 | +3.64% | 511,400 |
| 2025-12-17 | 251.0 | 252.0 | 246.0 | 247.0 | -6.0 | -2.37% | 140,700 |
| 2025-12-16 | 248.0 | 253.0 | 248.0 | 253.0 | +4.0 | +1.61% | 146,100 |
| 2025-12-15 | 256.0 | 259.0 | 247.0 | 249.0 | -11.0 | -4.23% | 263,000 |
| 2025-12-12 | 262.0 | 267.0 | 258.0 | 260.0 | -7.0 | -2.62% | 150,900 |
| 2025-12-11 | 257.0 | 267.0 | 257.0 | 267.0 | +10.0 | +3.89% | 204,100 |
| 2025-12-10 | 258.0 | 258.0 | 255.0 | 257.0 | 0.0 | 0.00% | 69,900 |
| 2025-12-09 | 256.0 | 258.0 | 255.0 | 257.0 | -1.0 | -0.39% | 26,600 |
| 2025-12-08 | 254.0 | 258.0 | 253.0 | 258.0 | +4.0 | +1.57% | 103,200 |
| 2025-12-05 | 254.0 | 257.0 | 254.0 | 254.0 | -1.0 | -0.39% | 75,100 |
| 2025-12-04 | 254.0 | 258.0 | 253.0 | 255.0 | +1.0 | +0.39% | 140,400 |
| 2025-12-03 | 267.0 | 267.0 | 253.0 | 254.0 | -12.0 | -4.51% | 249,700 |
| 2025-12-02 | 270.0 | 270.0 | 266.0 | 266.0 | -6.0 | -2.21% | 88,800 |
| 2025-12-01 | 279.0 | 280.0 | 269.0 | 272.0 | -8.0 | -2.86% | 142,400 |
| 2025-11-28 | 280.0 | 286.0 | 280.0 | 280.0 | +3.0 | +1.08% | 131,200 |
| 2025-11-27 | 279.0 | 281.0 | 277.0 | 277.0 | -2.0 | -0.72% | 40,300 |
| 2025-11-26 | 279.0 | 280.0 | 277.0 | 279.0 | 0.0 | 0.00% | 54,000 |
| 2025-11-25 | 280.0 | 283.0 | 275.0 | 279.0 | +1.0 | +0.36% | 61,500 |
| 2025-11-21 | 274.0 | 281.0 | 274.0 | 278.0 | +1.0 | +0.36% | 51,000 |
| 2025-11-20 | 277.0 | 281.0 | 277.0 | 277.0 | 0.0 | 0.00% | 46,300 |
| 2025-11-19 | 277.0 | 279.0 | 273.0 | 277.0 | +1.0 | +0.36% | 59,200 |
| 2025-11-18 | 278.0 | 281.0 | 276.0 | 276.0 | -2.0 | -0.72% | 75,900 |
| 2025-11-17 | 287.0 | 287.0 | 278.0 | 278.0 | -9.0 | -3.14% | 71,900 |
| 2025-11-14 | 285.0 | 292.0 | 283.0 | 287.0 | 0.0 | 0.00% | 70,800 |
| 2025-11-13 | 286.0 | 291.0 | 285.0 | 287.0 | -4.0 | -1.37% | 74,700 |
| 2025-11-12 | 278.0 | 293.0 | 275.0 | 291.0 | +13.0 | +4.68% | 155,300 |
| 2025-11-11 | 274.0 | 278.0 | 274.0 | 278.0 | +3.0 | +1.09% | 86,700 |
| 2025-11-10 | 271.0 | 275.0 | 271.0 | 275.0 | +2.0 | +0.73% | 70,900 |
| 2025-11-07 | 270.0 | 273.0 | 269.0 | 273.0 | +2.0 | +0.74% | 64,300 |
| 2025-11-06 | 270.0 | 273.0 | 269.0 | 271.0 | +3.0 | +1.12% | 101,300 |
| 2025-11-05 | 271.0 | 273.0 | 266.0 | 268.0 | -5.0 | -1.83% | 175,600 |
| 2025-11-04 | 276.0 | 276.0 | 272.0 | 273.0 | -4.0 | -1.44% | 75,200 |
| 2025-10-31 | 275.0 | 280.0 | 273.0 | 277.0 | +3.0 | +1.09% | 60,700 |
| 2025-10-30 | 271.0 | 275.0 | 270.0 | 274.0 | +2.0 | +0.74% | 85,500 |
| 2025-10-29 | 276.0 | 277.0 | 271.0 | 272.0 | -6.0 | -2.16% | 179,000 |
| 2025-10-28 | 288.0 | 288.0 | 276.0 | 278.0 | -10.0 | -3.47% | 279,200 |
| 2025-10-27 | 290.0 | 290.0 | 287.0 | 288.0 | -3.0 | -1.03% | 143,300 |
| 2025-10-24 | 295.0 | 295.0 | 291.0 | 291.0 | -2.0 | -0.68% | 50,200 |
| 2025-10-23 | 295.0 | 296.0 | 292.0 | 293.0 | -4.0 | -1.35% | 43,000 |
| 2025-10-22 | 290.0 | 297.0 | 290.0 | 297.0 | +7.0 | +2.41% | 91,000 |
| 2025-10-21 | 294.0 | 294.0 | 290.0 | 290.0 | -4.0 | -1.36% | 84,300 |
| 2025-10-20 | 294.0 | 295.0 | 290.0 | 294.0 | -1.0 | -0.34% | 113,200 |
| 2025-10-17 | 306.0 | 307.0 | 291.0 | 295.0 | -3.0 | -1.01% | 313,400 |
| 2025-10-16 | 295.0 | 301.0 | 293.0 | 298.0 | +2.0 | +0.68% | 75,000 |
| 2025-10-15 | 289.0 | 297.0 | 289.0 | 296.0 | +7.0 | +2.42% | 94,800 |
| 2025-10-14 | 295.0 | 296.0 | 288.0 | 289.0 | -10.0 | -3.34% | 170,600 |
| 2025-10-10 | 297.0 | 302.0 | 295.0 | 299.0 | +3.0 | +1.01% | 65,700 |
| 2025-10-09 | 300.0 | 300.0 | 294.0 | 296.0 | 0.0 | 0.00% | 69,400 |
| 2025-10-08 | 299.0 | 305.0 | 296.0 | 296.0 | -2.0 | -0.67% | 86,300 |
| 2025-10-07 | 296.0 | 301.0 | 291.0 | 298.0 | +7.0 | +2.41% | 147,100 |
| 2025-10-06 | 297.0 | 297.0 | 288.0 | 291.0 | +1.0 | +0.34% | 166,800 |
| 2025-10-03 | 290.0 | 295.0 | 290.0 | 290.0 | 0.0 | 0.00% | 94,600 |
| 2025-10-02 | 294.0 | 297.0 | 289.0 | 290.0 | -4.0 | -1.36% | 162,500 |
| 2025-10-01 | 300.0 | 300.0 | 293.0 | 294.0 | -2.0 | -0.68% | 139,300 |
| 2025-09-30 | 298.0 | 299.0 | 295.0 | 296.0 | -3.0 | -1.00% | 97,800 |
| 2025-09-29 | 303.0 | 304.0 | 298.0 | 299.0 | -4.0 | -1.32% | 68,900 |
| 2025-09-26 | 299.0 | 308.0 | 298.0 | 303.0 | +3.0 | +1.00% | 89,900 |
| 2025-09-25 | 300.0 | 304.0 | 299.0 | 300.0 | 0.0 | 0.00% | 111,600 |
| 2025-09-24 | 303.0 | 304.0 | 299.0 | 300.0 | -3.0 | -0.99% | 57,600 |
| 2025-09-22 | 298.0 | 306.0 | 298.0 | 303.0 | +5.0 | +1.68% | 85,900 |
| 2025-09-19 | 305.0 | 307.0 | 297.0 | 298.0 | -7.0 | -2.30% | 191,700 |
| 2025-09-18 | 303.0 | 306.0 | 301.0 | 305.0 | +2.0 | +0.66% | 56,700 |
| 2025-09-17 | 298.0 | 305.0 | 297.0 | 303.0 | +7.0 | +2.36% | 111,000 |
| 2025-09-16 | 303.0 | 304.0 | 291.0 | 296.0 | -9.0 | -2.95% | 526,300 |
| 2025-09-12 | 311.0 | 311.0 | 302.0 | 305.0 | — | — | 175,600 |
直近120営業日分を表示