ステップ
9795プライム/サービス業/STEP CO.,LTD.
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 | 2,479.0 | 2,501.0 | 2,476.0 | 2,480.0 | -2.0 | -0.08% | 17,900 |
| 2026-03-12 | 2,507.0 | 2,507.0 | 2,481.0 | 2,482.0 | -30.0 | -1.19% | 16,100 |
| 2026-03-11 | 2,535.0 | 2,536.0 | 2,512.0 | 2,512.0 | -5.0 | -0.20% | 12,700 |
| 2026-03-10 | 2,533.0 | 2,556.0 | 2,517.0 | 2,517.0 | -3.0 | -0.12% | 11,300 |
| 2026-03-09 | 2,476.0 | 2,549.0 | 2,471.0 | 2,520.0 | -6.0 | -0.24% | 26,700 |
| 2026-03-06 | 2,513.0 | 2,546.0 | 2,508.0 | 2,526.0 | -22.0 | -0.86% | 15,700 |
| 2026-03-05 | 2,523.0 | 2,561.0 | 2,514.0 | 2,548.0 | +56.0 | +2.25% | 20,900 |
| 2026-03-04 | 2,501.0 | 2,512.0 | 2,476.0 | 2,492.0 | -25.0 | -0.99% | 26,000 |
| 2026-03-03 | 2,533.0 | 2,536.0 | 2,501.0 | 2,517.0 | -16.0 | -0.63% | 26,600 |
| 2026-03-02 | 2,552.0 | 2,556.0 | 2,525.0 | 2,533.0 | -32.0 | -1.25% | 17,000 |
| 2026-02-27 | 2,543.0 | 2,565.0 | 2,534.0 | 2,565.0 | +20.0 | +0.79% | 15,000 |
| 2026-02-26 | 2,538.0 | 2,555.0 | 2,525.0 | 2,545.0 | -6.0 | -0.24% | 12,000 |
| 2026-02-25 | 2,504.0 | 2,560.0 | 2,504.0 | 2,551.0 | +38.0 | +1.51% | 18,700 |
| 2026-02-24 | 2,487.0 | 2,527.0 | 2,478.0 | 2,513.0 | +26.0 | +1.05% | 19,100 |
| 2026-02-20 | 2,492.0 | 2,499.0 | 2,478.0 | 2,487.0 | -15.0 | -0.60% | 12,600 |
| 2026-02-19 | 2,509.0 | 2,509.0 | 2,486.0 | 2,502.0 | -9.0 | -0.36% | 14,200 |
| 2026-02-18 | 2,536.0 | 2,538.0 | 2,509.0 | 2,511.0 | -2.0 | -0.08% | 17,000 |
| 2026-02-17 | 2,534.0 | 2,560.0 | 2,513.0 | 2,513.0 | -38.0 | -1.49% | 15,100 |
| 2026-02-16 | 2,526.0 | 2,572.0 | 2,526.0 | 2,551.0 | +25.0 | +0.99% | 18,000 |
| 2026-02-13 | 2,530.0 | 2,548.0 | 2,515.0 | 2,526.0 | -2.0 | -0.08% | 14,200 |
| 2026-02-12 | 2,500.0 | 2,532.0 | 2,500.0 | 2,528.0 | +30.0 | +1.20% | 13,300 |
| 2026-02-10 | 2,522.0 | 2,533.0 | 2,497.0 | 2,498.0 | 0.0 | 0.00% | 12,600 |
| 2026-02-09 | 2,518.0 | 2,525.0 | 2,489.0 | 2,498.0 | +11.0 | +0.44% | 14,000 |
| 2026-02-06 | 2,500.0 | 2,505.0 | 2,481.0 | 2,487.0 | 0.0 | 0.00% | 15,300 |
| 2026-02-05 | 2,472.0 | 2,512.0 | 2,471.0 | 2,487.0 | +30.0 | +1.22% | 13,300 |
| 2026-02-04 | 2,450.0 | 2,472.0 | 2,450.0 | 2,457.0 | -13.0 | -0.53% | 22,500 |
| 2026-02-03 | 2,470.0 | 2,495.0 | 2,468.0 | 2,470.0 | 0.0 | 0.00% | 19,800 |
| 2026-02-02 | 2,459.0 | 2,488.0 | 2,459.0 | 2,470.0 | +24.0 | +0.98% | 21,600 |
| 2026-01-30 | 2,488.0 | 2,496.0 | 2,433.0 | 2,446.0 | -54.0 | -2.16% | 46,300 |
| 2026-01-29 | 2,490.0 | 2,522.0 | 2,480.0 | 2,500.0 | +7.0 | +0.28% | 22,100 |
| 2026-01-28 | 2,511.0 | 2,524.0 | 2,493.0 | 2,493.0 | -28.0 | -1.11% | 23,500 |
| 2026-01-27 | 2,546.0 | 2,558.0 | 2,518.0 | 2,521.0 | -28.0 | -1.10% | 19,000 |
| 2026-01-26 | 2,560.0 | 2,566.0 | 2,546.0 | 2,549.0 | -31.0 | -1.20% | 23,600 |
| 2026-01-23 | 2,555.0 | 2,585.0 | 2,555.0 | 2,580.0 | +15.0 | +0.58% | 14,800 |
| 2026-01-22 | 2,580.0 | 2,581.0 | 2,553.0 | 2,565.0 | +21.0 | +0.83% | 19,500 |
| 2026-01-21 | 2,515.0 | 2,569.0 | 2,502.0 | 2,544.0 | +24.0 | +0.95% | 24,000 |
| 2026-01-20 | 2,553.0 | 2,620.0 | 2,517.0 | 2,520.0 | +67.0 | +2.73% | 64,500 |
| 2026-01-19 | 2,480.0 | 2,480.0 | 2,451.0 | 2,453.0 | -27.0 | -1.09% | 8,900 |
| 2026-01-16 | 2,476.0 | 2,480.0 | 2,450.0 | 2,480.0 | -13.0 | -0.52% | 11,900 |
| 2026-01-15 | 2,497.0 | 2,500.0 | 2,473.0 | 2,493.0 | -5.0 | -0.20% | 14,300 |
| 2026-01-14 | 2,458.0 | 2,500.0 | 2,458.0 | 2,498.0 | +40.0 | +1.63% | 15,900 |
| 2026-01-13 | 2,440.0 | 2,466.0 | 2,424.0 | 2,458.0 | +21.0 | +0.86% | 12,700 |
| 2026-01-09 | 2,430.0 | 2,448.0 | 2,422.0 | 2,437.0 | +7.0 | +0.29% | 9,300 |
| 2026-01-08 | 2,436.0 | 2,462.0 | 2,430.0 | 2,430.0 | -6.0 | -0.25% | 9,500 |
| 2026-01-07 | 2,455.0 | 2,469.0 | 2,436.0 | 2,436.0 | -26.0 | -1.06% | 9,400 |
| 2026-01-06 | 2,460.0 | 2,474.0 | 2,451.0 | 2,462.0 | +8.0 | +0.33% | 14,900 |
| 2026-01-05 | 2,454.0 | 2,485.0 | 2,431.0 | 2,454.0 | +33.0 | +1.36% | 35,200 |
| 2025-12-30 | 2,424.0 | 2,431.0 | 2,415.0 | 2,421.0 | +2.0 | +0.08% | 8,700 |
| 2025-12-29 | 2,409.0 | 2,419.0 | 2,399.0 | 2,419.0 | +8.0 | +0.33% | 12,300 |
| 2025-12-26 | 2,393.0 | 2,411.0 | 2,391.0 | 2,411.0 | +18.0 | +0.75% | 11,000 |
| 2025-12-25 | 2,394.0 | 2,397.0 | 2,381.0 | 2,393.0 | -1.0 | -0.04% | 9,200 |
| 2025-12-24 | 2,406.0 | 2,408.0 | 2,392.0 | 2,394.0 | -2.0 | -0.08% | 8,800 |
| 2025-12-23 | 2,390.0 | 2,416.0 | 2,390.0 | 2,396.0 | +13.0 | +0.55% | 10,300 |
| 2025-12-22 | 2,394.0 | 2,395.0 | 2,383.0 | 2,383.0 | -11.0 | -0.46% | 10,200 |
| 2025-12-19 | 2,391.0 | 2,397.0 | 2,381.0 | 2,394.0 | +3.0 | +0.13% | 7,100 |
| 2025-12-18 | 2,396.0 | 2,401.0 | 2,390.0 | 2,391.0 | +8.0 | +0.34% | 11,600 |
| 2025-12-17 | 2,390.0 | 2,393.0 | 2,376.0 | 2,383.0 | +6.0 | +0.25% | 5,900 |
| 2025-12-16 | 2,388.0 | 2,389.0 | 2,375.0 | 2,377.0 | -7.0 | -0.29% | 8,700 |
| 2025-12-15 | 2,370.0 | 2,391.0 | 2,370.0 | 2,384.0 | +15.0 | +0.63% | 13,700 |
| 2025-12-12 | 2,373.0 | 2,386.0 | 2,366.0 | 2,369.0 | +13.0 | +0.55% | 16,200 |
| 2025-12-11 | 2,374.0 | 2,383.0 | 2,355.0 | 2,356.0 | -18.0 | -0.76% | 14,200 |
| 2025-12-10 | 2,372.0 | 2,385.0 | 2,353.0 | 2,374.0 | +2.0 | +0.08% | 16,000 |
| 2025-12-09 | 2,394.0 | 2,403.0 | 2,368.0 | 2,372.0 | -22.0 | -0.92% | 12,600 |
| 2025-12-08 | 2,401.0 | 2,409.0 | 2,381.0 | 2,394.0 | -9.0 | -0.37% | 14,300 |
| 2025-12-05 | 2,404.0 | 2,430.0 | 2,403.0 | 2,403.0 | 0.0 | 0.00% | 9,100 |
| 2025-12-04 | 2,419.0 | 2,437.0 | 2,403.0 | 2,403.0 | -16.0 | -0.66% | 14,900 |
| 2025-12-03 | 2,460.0 | 2,460.0 | 2,419.0 | 2,419.0 | -41.0 | -1.67% | 8,700 |
| 2025-12-02 | 2,489.0 | 2,489.0 | 2,449.0 | 2,460.0 | -12.0 | -0.49% | 6,900 |
| 2025-12-01 | 2,495.0 | 2,495.0 | 2,458.0 | 2,472.0 | -28.0 | -1.12% | 10,300 |
| 2025-11-28 | 2,470.0 | 2,505.0 | 2,453.0 | 2,500.0 | +30.0 | +1.21% | 12,900 |
| 2025-11-27 | 2,470.0 | 2,479.0 | 2,450.0 | 2,470.0 | +6.0 | +0.24% | 5,200 |
| 2025-11-26 | 2,450.0 | 2,475.0 | 2,443.0 | 2,464.0 | +12.0 | +0.49% | 7,500 |
| 2025-11-25 | 2,470.0 | 2,470.0 | 2,443.0 | 2,452.0 | -18.0 | -0.73% | 5,700 |
| 2025-11-21 | 2,405.0 | 2,470.0 | 2,405.0 | 2,470.0 | +57.0 | +2.36% | 12,900 |
| 2025-11-20 | 2,390.0 | 2,416.0 | 2,390.0 | 2,413.0 | +27.0 | +1.13% | 9,000 |
| 2025-11-19 | 2,391.0 | 2,399.0 | 2,386.0 | 2,386.0 | -5.0 | -0.21% | 6,600 |
| 2025-11-18 | 2,417.0 | 2,420.0 | 2,391.0 | 2,391.0 | -9.0 | -0.38% | 8,500 |
| 2025-11-17 | 2,439.0 | 2,439.0 | 2,396.0 | 2,400.0 | -26.0 | -1.07% | 6,300 |
| 2025-11-14 | 2,417.0 | 2,428.0 | 2,413.0 | 2,426.0 | +9.0 | +0.37% | 5,500 |
| 2025-11-13 | 2,416.0 | 2,443.0 | 2,407.0 | 2,417.0 | +12.0 | +0.50% | 8,000 |
| 2025-11-12 | 2,395.0 | 2,419.0 | 2,395.0 | 2,405.0 | +10.0 | +0.42% | 8,100 |
| 2025-11-11 | 2,398.0 | 2,419.0 | 2,386.0 | 2,395.0 | -3.0 | -0.13% | 8,700 |
| 2025-11-10 | 2,402.0 | 2,419.0 | 2,392.0 | 2,398.0 | -9.0 | -0.37% | 9,700 |
| 2025-11-07 | 2,388.0 | 2,418.0 | 2,382.0 | 2,407.0 | +19.0 | +0.80% | 14,100 |
| 2025-11-06 | 2,402.0 | 2,410.0 | 2,388.0 | 2,388.0 | -21.0 | -0.87% | 12,200 |
| 2025-11-05 | 2,441.0 | 2,445.0 | 2,376.0 | 2,409.0 | -25.0 | -1.03% | 30,600 |
| 2025-11-04 | 2,422.0 | 2,440.0 | 2,384.0 | 2,434.0 | +7.0 | +0.29% | 37,400 |
| 2025-10-31 | 2,368.0 | 2,440.0 | 2,349.0 | 2,427.0 | +86.0 | +3.67% | 31,800 |
| 2025-10-30 | 2,362.0 | 2,379.0 | 2,341.0 | 2,341.0 | -30.0 | -1.27% | 28,800 |
| 2025-10-29 | 2,391.0 | 2,391.0 | 2,364.0 | 2,371.0 | -17.0 | -0.71% | 13,700 |
| 2025-10-28 | 2,411.0 | 2,500.0 | 2,388.0 | 2,388.0 | -12.0 | -0.50% | 29,800 |
| 2025-10-27 | 2,392.0 | 2,407.0 | 2,392.0 | 2,400.0 | +19.0 | +0.80% | 7,600 |
| 2025-10-24 | 2,400.0 | 2,400.0 | 2,381.0 | 2,381.0 | -19.0 | -0.79% | 7,500 |
| 2025-10-23 | 2,389.0 | 2,421.0 | 2,375.0 | 2,400.0 | +32.0 | +1.35% | 8,100 |
| 2025-10-22 | 2,391.0 | 2,406.0 | 2,366.0 | 2,368.0 | -6.0 | -0.25% | 30,200 |
| 2025-10-21 | 2,359.0 | 2,374.0 | 2,354.0 | 2,374.0 | +15.0 | +0.64% | 5,300 |
| 2025-10-20 | 2,367.0 | 2,370.0 | 2,352.0 | 2,359.0 | +3.0 | +0.13% | 6,100 |
| 2025-10-17 | 2,352.0 | 2,362.0 | 2,347.0 | 2,356.0 | -1.0 | -0.04% | 7,400 |
| 2025-10-16 | 2,408.0 | 2,408.0 | 2,356.0 | 2,357.0 | -25.0 | -1.05% | 9,400 |
| 2025-10-15 | 2,369.0 | 2,391.0 | 2,367.0 | 2,382.0 | +25.0 | +1.06% | 8,500 |
| 2025-10-14 | 2,363.0 | 2,377.0 | 2,350.0 | 2,357.0 | -15.0 | -0.63% | 13,600 |
| 2025-10-10 | 2,375.0 | 2,390.0 | 2,360.0 | 2,372.0 | -23.0 | -0.96% | 10,600 |
| 2025-10-09 | 2,414.0 | 2,420.0 | 2,387.0 | 2,395.0 | -19.0 | -0.79% | 15,100 |
| 2025-10-08 | 2,420.0 | 2,444.0 | 2,410.0 | 2,414.0 | -6.0 | -0.25% | 10,700 |
| 2025-10-07 | 2,454.0 | 2,460.0 | 2,407.0 | 2,420.0 | -34.0 | -1.39% | 12,900 |
| 2025-10-06 | 2,451.0 | 2,467.0 | 2,432.0 | 2,454.0 | +53.0 | +2.21% | 19,000 |
| 2025-10-03 | 2,415.0 | 2,455.0 | 2,400.0 | 2,401.0 | -22.0 | -0.91% | 18,700 |
| 2025-10-02 | 2,468.0 | 2,483.0 | 2,416.0 | 2,423.0 | -45.0 | -1.82% | 21,500 |
| 2025-10-01 | 2,510.0 | 2,510.0 | 2,430.0 | 2,468.0 | -35.0 | -1.40% | 38,100 |
| 2025-09-30 | 2,523.0 | 2,525.0 | 2,477.0 | 2,503.0 | +5.0 | +0.20% | 14,900 |
| 2025-09-29 | 2,541.0 | 2,553.0 | 2,475.0 | 2,498.0 | -79.0 | -3.07% | 45,700 |
| 2025-09-26 | 2,578.0 | 2,588.0 | 2,531.0 | 2,577.0 | +120.0 | +4.88% | 177,400 |
| 2025-09-25 | 2,445.0 | 2,467.0 | 2,444.0 | 2,457.0 | +11.0 | +0.45% | 54,000 |
| 2025-09-24 | 2,441.0 | 2,453.0 | 2,426.0 | 2,446.0 | +6.0 | +0.25% | 31,700 |
| 2025-09-22 | 2,433.0 | 2,448.0 | 2,422.0 | 2,440.0 | +16.0 | +0.66% | 29,300 |
| 2025-09-19 | 2,421.0 | 2,436.0 | 2,410.0 | 2,424.0 | +12.0 | +0.50% | 16,600 |
| 2025-09-18 | 2,394.0 | 2,412.0 | 2,392.0 | 2,412.0 | +18.0 | +0.75% | 17,300 |
| 2025-09-17 | 2,405.0 | 2,408.0 | 2,387.0 | 2,394.0 | -24.0 | -0.99% | 16,500 |
| 2025-09-16 | 2,403.0 | 2,427.0 | 2,401.0 | 2,418.0 | +16.0 | +0.67% | 18,200 |
| 2025-09-12 | 2,433.0 | 2,433.0 | 2,402.0 | 2,402.0 | — | — | 19,800 |
直近120営業日分を表示