ステムの株価時系列・推移
- 52週高値
- 32.23（2025/10/15）
- 52週安値
- 3.80（2026/9/23）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/23 | 4.00 | 4.05 | 3.80 | 3.82 | 256,855 | 3.82 |
| 2026/9/22 | 4.50 | 4.55 | 4.02 | 4.03 | 286,185 | 4.03 |
| 2026/9/21 | 4.56 | 4.67 | 4.37 | 4.37 | 191,657 | 4.37 |
| 2026/9/18 | 4.77 | 4.79 | 4.53 | 4.61 | 108,000 | 4.61 |
| 2026/9/17 | 4.59 | 4.82 | 4.59 | 4.72 | 67,387 | 4.72 |
| 2026/9/16 | 4.68 | 4.82 | 4.44 | 4.47 | 127,506 | 4.47 |
| 2026/9/15 | 4.65 | 4.72 | 4.55 | 4.63 | 88,165 | 4.63 |
| 2026/9/14 | 4.72 | 4.90 | 4.61 | 4.75 | 118,851 | 4.75 |
| 2026/9/11 | 5.17 | 5.20 | 4.71 | 4.72 | 206,470 | 4.72 |
| 2026/9/10 | 5.25 | 5.25 | 5.02 | 5.12 | 125,806 | 5.12 |
| 2026/9/9 | 5.57 | 5.76 | 5.33 | 5.37 | 107,347 | 5.37 |
| 2026/9/8 | 5.62 | 5.89 | 5.58 | 5.64 | 99,135 | 5.64 |
| 2026/9/4 | 5.55 | 5.70 | 5.50 | 5.57 | 71,776 | 5.57 |
| 2026/9/3 | 5.55 | 5.62 | 5.42 | 5.51 | 55,620 | 5.51 |
| 2026/9/2 | 5.53 | 5.72 | 5.43 | 5.46 | 68,560 | 5.46 |
| 2026/9/1 | 5.54 | 5.72 | 5.46 | 5.49 | 76,865 | 5.49 |
| 2026/8/31 | 5.50 | 5.74 | 5.50 | 5.72 | 89,801 | 5.72 |
| 2026/8/28 | 5.55 | 5.72 | 5.43 | 5.44 | 93,366 | 5.44 |
| 2026/8/27 | 5.78 | 5.89 | 5.61 | 5.70 | 139,351 | 5.70 |
| 2026/8/26 | 5.66 | 5.79 | 5.55 | 5.66 | 46,126 | 5.66 |
1〜20/251件
