ステパンの株価時系列・推移
- 52週高値
- 68.00（2026/2/12）
- 52週安値
- 41.82（2025/11/4）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/28 | 64.04 | 64.84 | 63.79 | 63.92 | 116,908 | 63.92 |
| 2026/9/25 | 63.90 | 64.76 | 63.60 | 64.53 | 137,273 | 64.53 |
| 2026/9/24 | 64.69 | 65.13 | 63.42 | 63.82 | 126,046 | 63.82 |
| 2026/9/23 | 64.15 | 65.04 | 63.85 | 64.87 | 115,444 | 64.87 |
| 2026/9/22 | 62.59 | 64.58 | 62.50 | 64.38 | 147,122 | 64.38 |
| 2026/9/21 | 62.29 | 63.00 | 61.72 | 61.81 | 110,366 | 61.81 |
| 2026/9/18 | 62.06 | 62.44 | 60.84 | 61.88 | 489,207 | 61.88 |
| 2026/9/17 | 62.07 | 63.05 | 61.35 | 62.87 | 242,225 | 62.87 |
| 2026/9/16 | 61.75 | 62.62 | 61.12 | 61.76 | 127,749 | 61.76 |
| 2026/9/15 | 61.24 | 61.83 | 60.50 | 61.58 | 217,925 | 61.58 |
| 2026/9/14 | 61.27 | 61.50 | 59.97 | 61.11 | 147,557 | 61.11 |
| 2026/9/11 | 62.19 | 62.62 | 60.86 | 61.57 | 184,740 | 61.57 |
| 2026/9/10 | 61.40 | 61.80 | 60.64 | 61.66 | 123,472 | 61.66 |
| 2026/9/9 | 61.84 | 62.35 | 61.35 | 61.80 | 128,744 | 61.80 |
| 2026/9/8 | 62.94 | 62.94 | 61.70 | 62.22 | 120,013 | 62.22 |
| 2026/9/4 | 61.83 | 63.64 | 61.41 | 63.42 | 80,661 | 63.42 |
| 2026/9/3 | 62.82 | 62.82 | 61.38 | 62.38 | 165,221 | 62.38 |
| 2026/9/2 | 61.54 | 63.37 | 61.22 | 62.16 | 131,854 | 62.16 |
| 2026/9/1 | 62.04 | 62.18 | 60.60 | 61.45 | 86,768 | 61.45 |
| 2026/8/31 | 62.99 | 62.99 | 61.37 | 62.61 | 109,123 | 62.61 |
1〜20/251件
