KabuInsight

ステムセル研究所

7096
グロース/サービス業/StemCell Institute
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
2026-03-13845.0858.0830.0830.0-10.0-1.19%28,400
2026-03-12861.0861.0839.0840.0-25.0-2.89%17,200
2026-03-11879.0879.0865.0865.0-3.0-0.35%14,400
2026-03-10888.0888.0860.0868.0+31.0+3.70%29,200
2026-03-09854.0866.0837.0837.0-29.0-3.35%41,900
2026-03-06853.0890.0851.0866.0+11.0+1.29%37,500
2026-03-05855.0976.0854.0855.0+14.0+1.66%227,100
2026-03-04860.0861.0836.0841.0-23.0-2.66%24,100
2026-03-03881.0881.0856.0864.0-16.0-1.82%18,200
2026-03-02897.0902.0880.0880.0-29.0-3.19%33,600
2026-02-27891.0916.0891.0909.0+18.0+2.02%40,900
2026-02-26871.0897.0871.0891.0+21.0+2.41%20,900
2026-02-25874.0881.0866.0870.0-4.0-0.46%12,100
2026-02-24868.0874.0862.0874.0+8.0+0.92%16,300
2026-02-20868.0869.0858.0866.0+1.0+0.12%13,900
2026-02-19871.0872.0860.0865.0-13.0-1.48%6,900
2026-02-18866.0895.0862.0878.0+17.0+1.97%26,200
2026-02-17863.0871.0861.0861.0+7.0+0.82%7,800
2026-02-16880.0880.0854.0854.0-20.0-2.29%24,900
2026-02-13868.0880.0854.0874.0+14.0+1.63%20,600
2026-02-12855.0878.0855.0860.0+11.0+1.30%14,300
2026-02-10840.0854.0838.0849.0+6.0+0.71%8,900
2026-02-09850.0850.0835.0843.0-1.0-0.12%11,300
2026-02-06850.0855.0835.0844.0-11.0-1.29%11,600
2026-02-05830.0855.0828.0855.0+22.0+2.64%17,100
2026-02-04836.0839.0830.0833.0+1.0+0.12%3,800
2026-02-03827.0840.0827.0832.0+5.0+0.60%5,200
2026-02-02836.0840.0827.0827.0+5.0+0.61%6,000
2026-01-30821.0839.0818.0822.0-1.0-0.12%13,200
2026-01-29828.0828.0818.0823.0-5.0-0.60%6,200
2026-01-28825.0828.0812.0828.0+2.0+0.24%17,200
2026-01-27837.0837.0826.0826.0-11.0-1.31%8,800
2026-01-26841.0845.0837.0837.0-4.0-0.48%5,200
2026-01-23835.0847.0831.0841.0+3.0+0.36%9,000
2026-01-22843.0849.0828.0838.0+10.0+1.21%11,300
2026-01-21850.0850.0822.0828.0-22.0-2.59%20,200
2026-01-20867.0867.0842.0850.0-19.0-2.19%11,500
2026-01-19870.0870.0850.0869.0+14.0+1.64%17,000
2026-01-16872.0872.0855.0855.0-11.0-1.27%19,400
2026-01-15855.0871.0850.0866.0+11.0+1.29%36,100
2026-01-14830.0855.0829.0855.0+26.0+3.14%26,800
2026-01-13846.0847.0825.0829.0-4.0-0.48%22,500
2026-01-09817.0841.0817.0833.0+16.0+1.96%21,400
2026-01-08820.0822.0813.0817.0+1.0+0.12%9,700
2026-01-07805.0821.0800.0816.0+11.0+1.37%21,700
2026-01-06790.0805.0790.0805.0+17.0+2.16%17,600
2026-01-05804.0810.0787.0788.0-5.0-0.63%23,100
2025-12-30790.0795.0784.0793.0+10.0+1.28%28,000
2025-12-29773.0787.0767.0783.0+10.0+1.29%26,600
2025-12-26770.0776.0765.0773.0+7.0+0.91%40,400
2025-12-25765.0771.0757.0766.0+8.0+1.06%60,100
2025-12-24762.0784.0758.0758.0-2.0-0.26%41,700
2025-12-23757.0772.0755.0760.0+3.0+0.40%57,500
2025-12-22768.0769.0753.0757.0-8.0-1.05%35,500
2025-12-19750.0766.0750.0765.0+14.0+1.86%31,400
2025-12-18756.0756.0750.0751.0-7.0-0.92%22,100
2025-12-17772.0772.0752.0758.0-18.0-2.32%31,600
2025-12-16782.0782.0771.0776.0-7.0-0.89%21,600
2025-12-15780.0787.0778.0783.0+3.0+0.38%35,400
2025-12-12786.0794.0780.0780.0-8.0-1.02%15,400
2025-12-11801.0802.0788.0788.0-7.0-0.88%26,200
2025-12-10765.0800.0765.0795.0+30.0+3.92%40,700
2025-12-09768.0777.0764.0765.0-6.0-0.78%32,700
2025-12-08777.0785.0771.0771.0-4.0-0.52%33,300
2025-12-05771.0780.0771.0775.0+1.0+0.13%11,400
2025-12-04771.0779.0771.0774.0+4.0+0.52%17,900
2025-12-03773.0775.0765.0770.0-8.0-1.03%19,200
2025-12-02781.0783.0770.0778.0-3.0-0.38%14,400
2025-12-01780.0787.0780.0781.0+7.0+0.90%20,100
2025-11-28757.0776.0753.0774.0+18.0+2.38%40,600
2025-11-27751.0756.0744.0756.00.00.00%62,200
2025-11-26763.0772.0751.0756.0-11.0-1.43%52,100
2025-11-25770.0780.0763.0767.0+3.0+0.39%58,900
2025-11-21752.0772.0752.0764.0+8.0+1.06%48,000
2025-11-20757.0772.0754.0756.0-5.0-0.66%45,100
2025-11-19772.0772.0757.0761.0-14.0-1.81%48,100
2025-11-18790.0790.0772.0775.0-20.0-2.52%40,700
2025-11-17800.0800.0787.0795.0-5.0-0.63%38,700
2025-11-14808.0835.0795.0800.0-9.0-1.11%73,100
2025-11-13848.0850.0806.0809.0-9.0-1.10%166,000
2025-11-12812.0830.0809.0818.0+3.0+0.37%28,800
2025-11-11813.0815.0805.0815.0+4.0+0.49%17,200
2025-11-10804.0834.0804.0811.0+9.0+1.12%13,300
2025-11-07793.0806.0793.0802.0+4.0+0.50%9,700
2025-11-06795.0804.0785.0798.0+8.0+1.01%25,700
2025-11-05801.0804.0782.0790.0-20.0-2.47%41,400
2025-11-04805.0814.0800.0810.0-5.0-0.61%20,600
2025-10-31802.0819.0802.0815.0+5.0+0.62%28,700
2025-10-30826.0826.0803.0810.0-10.0-1.22%28,300
2025-10-29848.0857.0816.0820.0-28.0-3.30%54,900
2025-10-28854.0857.0843.0848.0-10.0-1.17%21,700
2025-10-27859.0865.0855.0858.0-2.0-0.23%21,100
2025-10-24873.0873.0860.0860.0-5.0-0.58%6,600
2025-10-23871.0890.0859.0865.00.00.00%9,700
2025-10-22861.0876.0861.0865.0+3.0+0.35%11,900
2025-10-21870.0875.0854.0862.0-8.0-0.92%15,700
2025-10-20869.0875.0864.0870.0+1.0+0.12%12,900
2025-10-17895.0899.0844.0869.0-20.0-2.25%52,800
2025-10-16887.0901.0886.0889.0+2.0+0.23%16,100
2025-10-15879.0895.0879.0887.0+8.0+0.91%17,000
2025-10-14911.0911.0872.0879.0-37.0-4.04%62,600
2025-10-10930.0930.0914.0916.0-15.0-1.61%24,700
2025-10-09930.0932.0926.0931.0-2.0-0.21%7,500
2025-10-08930.0946.0930.0933.0-1.0-0.11%13,200
2025-10-07935.0937.0921.0934.0+10.0+1.08%11,200
2025-10-06930.0930.0911.0924.0+7.0+0.76%26,400
2025-10-03921.0937.0917.0917.0+6.0+0.66%20,700
2025-10-02924.0926.0911.0911.0-10.0-1.09%34,300
2025-10-01948.0948.0918.0921.0-21.0-2.23%39,200
2025-09-30945.0973.0931.0942.0-4.0-0.42%56,900
2025-09-29950.0959.0932.0946.0+6.0+0.64%23,400
2025-09-26932.0945.0928.0940.00.00.00%20,500
2025-09-25934.0940.0922.0940.0+10.0+1.08%20,400
2025-09-24934.0934.0921.0930.0-4.0-0.43%18,000
2025-09-22939.0945.0928.0934.0+2.0+0.21%26,000
2025-09-19942.0942.0920.0932.0-13.0-1.38%51,400
2025-09-18932.0945.0930.0945.0+13.0+1.39%30,600
2025-09-17943.0943.0925.0932.0-12.0-1.27%27,000
2025-09-16946.0961.0942.0944.0-12.0-1.26%56,100
2025-09-12943.0967.0921.0956.0——86,300

直近120営業日分を表示