ステムの株価時系列・推移
- 52週高値
- 32.23（2025/10/15）
- 52週安値
- 4.92（2026/7/29）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/7 | 5.87 | 6.07 | 5.84 | 5.88 | 70,976 | 5.88 |
| 2026/8/6 | 5.85 | 5.99 | 5.63 | 5.75 | 72,128 | 5.75 |
| 2026/8/5 | 5.92 | 6.15 | 5.65 | 5.80 | 70,740 | 5.80 |
| 2026/8/4 | 5.80 | 6.11 | 5.65 | 5.98 | 163,919 | 5.98 |
| 2026/8/3 | 5.47 | 5.70 | 5.45 | 5.62 | 139,407 | 5.62 |
| 2026/7/31 | 5.42 | 5.64 | 5.26 | 5.40 | 137,220 | 5.40 |
| 2026/7/30 | 4.96 | 5.55 | 4.95 | 5.30 | 133,725 | 5.30 |
| 2026/7/29 | 5.29 | 5.35 | 4.92 | 4.95 | 150,073 | 4.95 |
| 2026/7/28 | 5.45 | 5.52 | 5.13 | 5.33 | 110,899 | 5.33 |
| 2026/7/27 | 5.53 | 5.89 | 5.45 | 5.58 | 162,047 | 5.58 |
| 2026/7/24 | 5.81 | 5.83 | 5.45 | 5.49 | 149,715 | 5.49 |
| 2026/7/23 | 6.00 | 6.06 | 5.74 | 5.81 | 87,230 | 5.81 |
| 2026/7/22 | 6.25 | 6.42 | 5.98 | 6.01 | 82,746 | 6.01 |
| 2026/7/21 | 6.16 | 6.48 | 6.14 | 6.29 | 53,691 | 6.29 |
| 2026/7/20 | 6.30 | 6.30 | 6.01 | 6.09 | 117,558 | 6.09 |
| 2026/7/17 | 6.15 | 6.34 | 6.05 | 6.26 | 123,052 | 6.26 |
| 2026/7/16 | 6.62 | 6.64 | 6.20 | 6.32 | 110,383 | 6.32 |
| 2026/7/15 | 6.76 | 6.90 | 6.50 | 6.63 | 56,628 | 6.63 |
| 2026/7/14 | 6.52 | 6.85 | 6.52 | 6.61 | 107,938 | 6.61 |
| 2026/7/13 | 6.82 | 6.93 | 6.42 | 6.52 | 183,922 | 6.52 |
1〜20/250件
