ステラファーマ
4888グロース/医薬品/STELLA PHARMA CORPORATION
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 | 461.0 | 469.0 | 445.0 | 446.0 | -23.0 | -4.90% | 983,100 |
| 2026-03-12 | 497.0 | 509.0 | 457.0 | 469.0 | -25.0 | -5.06% | 1,244,200 |
| 2026-03-11 | 475.0 | 502.0 | 471.0 | 494.0 | +27.0 | +5.78% | 852,400 |
| 2026-03-10 | 455.0 | 469.0 | 449.0 | 467.0 | +26.0 | +5.90% | 587,400 |
| 2026-03-09 | 443.0 | 448.0 | 416.0 | 441.0 | -29.0 | -6.17% | 1,145,800 |
| 2026-03-06 | 468.0 | 482.0 | 445.0 | 470.0 | +1.0 | +0.21% | 954,700 |
| 2026-03-05 | 464.0 | 480.0 | 445.0 | 469.0 | +29.0 | +6.59% | 936,000 |
| 2026-03-04 | 475.0 | 502.0 | 414.0 | 440.0 | -51.0 | -10.39% | 2,250,200 |
| 2026-03-03 | 490.0 | 507.0 | 480.0 | 491.0 | -5.0 | -1.01% | 1,239,500 |
| 2026-03-02 | 450.0 | 506.0 | 445.0 | 496.0 | +38.0 | +8.30% | 2,243,000 |
| 2026-02-27 | 429.0 | 458.0 | 424.0 | 458.0 | +34.0 | +8.02% | 1,247,600 |
| 2026-02-26 | 415.0 | 431.0 | 411.0 | 424.0 | +7.0 | +1.68% | 866,700 |
| 2026-02-25 | 404.0 | 424.0 | 399.0 | 417.0 | +14.0 | +3.47% | 1,294,800 |
| 2026-02-24 | 388.0 | 423.0 | 388.0 | 403.0 | +7.0 | +1.77% | 1,655,800 |
| 2026-02-20 | 382.0 | 466.0 | 370.0 | 396.0 | +7.0 | +1.80% | 6,448,800 |
| 2026-02-19 | 436.0 | 437.0 | 371.0 | 389.0 | -49.0 | -11.19% | 2,995,000 |
| 2026-02-18 | 389.0 | 438.0 | 383.0 | 438.0 | +57.0 | +14.96% | 2,698,600 |
| 2026-02-17 | 368.0 | 384.0 | 358.0 | 381.0 | +9.0 | +2.42% | 853,800 |
| 2026-02-16 | 355.0 | 375.0 | 343.0 | 372.0 | +15.0 | +4.20% | 959,500 |
| 2026-02-13 | 364.0 | 391.0 | 350.0 | 357.0 | -7.0 | -1.92% | 2,442,200 |
| 2026-02-12 | 344.0 | 375.0 | 320.0 | 364.0 | +20.0 | +5.81% | 2,552,900 |
| 2026-02-10 | 326.0 | 352.0 | 325.0 | 344.0 | +19.0 | +5.85% | 1,117,500 |
| 2026-02-09 | 326.0 | 330.0 | 312.0 | 325.0 | +11.0 | +3.50% | 813,200 |
| 2026-02-06 | 321.0 | 325.0 | 311.0 | 314.0 | -14.0 | -4.27% | 588,100 |
| 2026-02-05 | 333.0 | 336.0 | 318.0 | 328.0 | -5.0 | -1.50% | 811,200 |
| 2026-02-04 | 336.0 | 347.0 | 328.0 | 333.0 | -18.0 | -5.13% | 1,378,300 |
| 2026-02-03 | 317.0 | 389.0 | 316.0 | 351.0 | +26.0 | +8.00% | 6,204,100 |
| 2026-02-02 | 318.0 | 355.0 | 314.0 | 325.0 | +15.0 | +4.84% | 2,790,600 |
| 2026-01-30 | 331.0 | 331.0 | 304.0 | 310.0 | -23.0 | -6.91% | 1,497,000 |
| 2026-01-29 | 284.0 | 372.0 | 271.0 | 333.0 | +41.0 | +14.04% | 11,530,000 |
| 2026-01-28 | 302.0 | 309.0 | 283.0 | 292.0 | -28.0 | -8.75% | 3,192,600 |
| 2026-01-27 | 260.0 | 335.0 | 259.0 | 320.0 | +62.0 | +24.03% | 13,697,600 |
| 2026-01-26 | 236.0 | 292.0 | 236.0 | 258.0 | +17.0 | +7.05% | 3,990,900 |
| 2026-01-23 | 233.0 | 247.0 | 230.0 | 241.0 | +10.0 | +4.33% | 334,600 |
| 2026-01-22 | 230.0 | 241.0 | 230.0 | 231.0 | +1.0 | +0.43% | 412,500 |
| 2026-01-21 | 235.0 | 235.0 | 229.0 | 230.0 | -8.0 | -3.36% | 212,800 |
| 2026-01-20 | 242.0 | 243.0 | 236.0 | 238.0 | -2.0 | -0.83% | 240,200 |
| 2026-01-19 | 238.0 | 243.0 | 236.0 | 240.0 | +3.0 | +1.27% | 177,600 |
| 2026-01-16 | 239.0 | 240.0 | 232.0 | 237.0 | -1.0 | -0.42% | 251,400 |
| 2026-01-15 | 228.0 | 238.0 | 228.0 | 238.0 | +9.0 | +3.93% | 307,900 |
| 2026-01-14 | 233.0 | 238.0 | 227.0 | 229.0 | -9.0 | -3.78% | 565,300 |
| 2026-01-13 | 244.0 | 244.0 | 237.0 | 238.0 | -5.0 | -2.06% | 341,100 |
| 2026-01-09 | 235.0 | 247.0 | 234.0 | 243.0 | +3.0 | +1.25% | 613,200 |
| 2026-01-08 | 248.0 | 249.0 | 239.0 | 240.0 | -5.0 | -2.04% | 880,000 |
| 2026-01-07 | 275.0 | 276.0 | 242.0 | 245.0 | -47.0 | -16.10% | 4,488,900 |
| 2026-01-06 | 210.0 | 292.0 | 210.0 | 292.0 | +80.0 | +37.74% | 10,467,000 |
| 2026-01-05 | 204.0 | 214.0 | 204.0 | 212.0 | +9.0 | +4.43% | 254,500 |
| 2025-12-30 | 208.0 | 208.0 | 202.0 | 203.0 | -5.0 | -2.40% | 205,400 |
| 2025-12-29 | 210.0 | 213.0 | 206.0 | 208.0 | +2.0 | +0.97% | 200,400 |
| 2025-12-26 | 208.0 | 211.0 | 204.0 | 206.0 | -2.0 | -0.96% | 369,400 |
| 2025-12-25 | 206.0 | 213.0 | 204.0 | 208.0 | +2.0 | +0.97% | 333,300 |
| 2025-12-24 | 215.0 | 215.0 | 205.0 | 206.0 | -8.0 | -3.74% | 208,400 |
| 2025-12-23 | 210.0 | 216.0 | 209.0 | 214.0 | +7.0 | +3.38% | 265,200 |
| 2025-12-22 | 225.0 | 226.0 | 200.0 | 207.0 | -16.0 | -7.17% | 928,200 |
| 2025-12-19 | 228.0 | 231.0 | 223.0 | 223.0 | -7.0 | -3.04% | 255,600 |
| 2025-12-18 | 237.0 | 237.0 | 229.0 | 230.0 | +1.0 | +0.44% | 189,700 |
| 2025-12-17 | 240.0 | 241.0 | 228.0 | 229.0 | -11.0 | -4.58% | 321,500 |
| 2025-12-16 | 245.0 | 245.0 | 236.0 | 240.0 | -4.0 | -1.64% | 173,200 |
| 2025-12-15 | 241.0 | 249.0 | 240.0 | 244.0 | +3.0 | +1.24% | 158,000 |
| 2025-12-12 | 243.0 | 248.0 | 240.0 | 241.0 | -6.0 | -2.43% | 159,800 |
| 2025-12-11 | 246.0 | 247.0 | 238.0 | 247.0 | +2.0 | +0.82% | 209,300 |
| 2025-12-10 | 243.0 | 245.0 | 242.0 | 245.0 | +2.0 | +0.82% | 104,900 |
| 2025-12-09 | 245.0 | 248.0 | 242.0 | 243.0 | -2.0 | -0.82% | 111,500 |
| 2025-12-08 | 251.0 | 251.0 | 244.0 | 245.0 | -6.0 | -2.39% | 150,500 |
| 2025-12-05 | 248.0 | 255.0 | 247.0 | 251.0 | -1.0 | -0.40% | 277,300 |
| 2025-12-04 | 246.0 | 253.0 | 245.0 | 252.0 | +5.0 | +2.02% | 105,400 |
| 2025-12-03 | 246.0 | 248.0 | 243.0 | 247.0 | +1.0 | +0.41% | 94,100 |
| 2025-12-02 | 254.0 | 254.0 | 244.0 | 246.0 | -10.0 | -3.91% | 184,200 |
| 2025-12-01 | 263.0 | 265.0 | 253.0 | 256.0 | -5.0 | -1.92% | 171,200 |
| 2025-11-28 | 257.0 | 268.0 | 255.0 | 261.0 | +6.0 | +2.35% | 241,100 |
| 2025-11-27 | 250.0 | 258.0 | 248.0 | 255.0 | +5.0 | +2.00% | 161,800 |
| 2025-11-26 | 243.0 | 251.0 | 243.0 | 250.0 | +8.0 | +3.31% | 124,800 |
| 2025-11-25 | 253.0 | 253.0 | 241.0 | 242.0 | -10.0 | -3.97% | 275,900 |
| 2025-11-21 | 251.0 | 254.0 | 249.0 | 252.0 | -2.0 | -0.79% | 130,300 |
| 2025-11-20 | 255.0 | 262.0 | 254.0 | 254.0 | +2.0 | +0.79% | 115,400 |
| 2025-11-19 | 255.0 | 260.0 | 250.0 | 252.0 | -2.0 | -0.79% | 210,800 |
| 2025-11-18 | 257.0 | 257.0 | 245.0 | 254.0 | +10.0 | +4.10% | 385,000 |
| 2025-11-17 | 265.0 | 266.0 | 240.0 | 244.0 | -23.0 | -8.61% | 813,500 |
| 2025-11-14 | 281.0 | 285.0 | 266.0 | 267.0 | -22.0 | -7.61% | 532,600 |
| 2025-11-13 | 297.0 | 297.0 | 268.0 | 289.0 | -11.0 | -3.67% | 538,800 |
| 2025-11-12 | 290.0 | 301.0 | 289.0 | 300.0 | +10.0 | +3.45% | 227,900 |
| 2025-11-11 | 289.0 | 294.0 | 285.0 | 290.0 | +6.0 | +2.11% | 264,900 |
| 2025-11-10 | 300.0 | 302.0 | 283.0 | 284.0 | -17.0 | -5.65% | 365,700 |
| 2025-11-07 | 303.0 | 305.0 | 299.0 | 301.0 | -7.0 | -2.27% | 157,600 |
| 2025-11-06 | 308.0 | 312.0 | 305.0 | 308.0 | +2.0 | +0.65% | 117,500 |
| 2025-11-05 | 308.0 | 308.0 | 298.0 | 306.0 | -5.0 | -1.61% | 233,300 |
| 2025-11-04 | 315.0 | 317.0 | 309.0 | 311.0 | -4.0 | -1.27% | 79,600 |
| 2025-10-31 | 314.0 | 319.0 | 312.0 | 315.0 | +4.0 | +1.29% | 93,700 |
| 2025-10-30 | 310.0 | 314.0 | 305.0 | 311.0 | +2.0 | +0.65% | 114,700 |
| 2025-10-29 | 317.0 | 319.0 | 306.0 | 309.0 | -7.0 | -2.22% | 157,600 |
| 2025-10-28 | 326.0 | 326.0 | 316.0 | 316.0 | -10.0 | -3.07% | 94,100 |
| 2025-10-27 | 326.0 | 333.0 | 321.0 | 326.0 | +1.0 | +0.31% | 139,600 |
| 2025-10-24 | 333.0 | 333.0 | 324.0 | 325.0 | -6.0 | -1.81% | 87,500 |
| 2025-10-23 | 336.0 | 336.0 | 330.0 | 331.0 | -5.0 | -1.49% | 48,800 |
| 2025-10-22 | 335.0 | 339.0 | 328.0 | 336.0 | +4.0 | +1.20% | 122,700 |
| 2025-10-21 | 331.0 | 345.0 | 320.0 | 332.0 | -5.0 | -1.48% | 599,100 |
| 2025-10-20 | 310.0 | 345.0 | 308.0 | 337.0 | +31.0 | +10.13% | 535,400 |
| 2025-10-17 | 316.0 | 316.0 | 305.0 | 306.0 | -3.0 | -0.97% | 450,500 |
| 2025-10-16 | 317.0 | 318.0 | 306.0 | 309.0 | -2.0 | -0.64% | 220,400 |
| 2025-10-15 | 350.0 | 350.0 | 299.0 | 311.0 | -47.0 | -13.13% | 1,182,800 |
| 2025-10-14 | 382.0 | 390.0 | 349.0 | 358.0 | -36.0 | -9.14% | 754,600 |
| 2025-10-10 | 398.0 | 401.0 | 394.0 | 394.0 | -8.0 | -1.99% | 151,500 |
| 2025-10-09 | 410.0 | 412.0 | 400.0 | 402.0 | -7.0 | -1.71% | 312,400 |
| 2025-10-08 | 429.0 | 431.0 | 407.0 | 409.0 | +3.0 | +0.74% | 463,400 |
| 2025-10-07 | 421.0 | 442.0 | 406.0 | 406.0 | +17.0 | +4.37% | 1,963,400 |
| 2025-10-06 | 392.0 | 392.0 | 382.0 | 389.0 | +9.0 | +2.37% | 166,000 |
| 2025-10-03 | 368.0 | 390.0 | 364.0 | 380.0 | +10.0 | +2.70% | 305,900 |
| 2025-10-02 | 352.0 | 382.0 | 351.0 | 370.0 | +17.0 | +4.82% | 595,800 |
| 2025-10-01 | 355.0 | 363.0 | 347.0 | 353.0 | -5.0 | -1.40% | 342,200 |
| 2025-09-30 | 361.0 | 361.0 | 357.0 | 358.0 | -1.0 | -0.28% | 44,600 |
| 2025-09-29 | 364.0 | 365.0 | 358.0 | 359.0 | -4.0 | -1.10% | 44,400 |
| 2025-09-26 | 357.0 | 368.0 | 355.0 | 363.0 | +6.0 | +1.68% | 116,700 |
| 2025-09-25 | 359.0 | 360.0 | 353.0 | 357.0 | 0.0 | 0.00% | 85,100 |
| 2025-09-24 | 366.0 | 367.0 | 355.0 | 357.0 | -8.0 | -2.19% | 132,800 |
| 2025-09-22 | 357.0 | 367.0 | 351.0 | 365.0 | +15.0 | +4.29% | 174,900 |
| 2025-09-19 | 350.0 | 355.0 | 347.0 | 350.0 | +4.0 | +1.16% | 119,900 |
| 2025-09-18 | 353.0 | 355.0 | 339.0 | 346.0 | -6.0 | -1.70% | 264,800 |
| 2025-09-17 | 357.0 | 359.0 | 351.0 | 352.0 | -6.0 | -1.68% | 102,600 |
| 2025-09-16 | 357.0 | 362.0 | 348.0 | 358.0 | -4.0 | -1.10% | 183,400 |
| 2025-09-12 | 359.0 | 363.0 | 352.0 | 362.0 | — | — | 293,100 |
直近120営業日分を表示