ステップストーン・グループの株価時系列・推移
- 52週高値
- 77.80（2026/1/16）
- 52週安値
- 38.85（2026/6/29）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/20 | 42.26 | 43.81 | 42.15 | 42.96 | 956,422 | 42.96 |
| 2026/10/19 | 42.24 | 43.36 | 41.15 | 42.18 | 583,468 | 42.18 |
| 2026/10/16 | 42.96 | 43.67 | 41.12 | 41.64 | 572,614 | 41.64 |
| 2026/10/15 | 41.07 | 43.07 | 40.24 | 42.71 | 933,403 | 42.71 |
| 2026/10/14 | 41.64 | 42.07 | 40.05 | 41.33 | 1,402,963 | 41.33 |
| 2026/10/13 | 43.67 | 43.86 | 40.34 | 42.24 | 1,303,589 | 42.24 |
| 2026/10/12 | 44.10 | 44.29 | 43.35 | 43.84 | 454,250 | 43.84 |
| 2026/10/9 | 44.32 | 44.80 | 43.94 | 44.10 | 417,140 | 44.10 |
| 2026/10/8 | 43.70 | 44.13 | 42.88 | 43.91 | 1,154,515 | 43.91 |
| 2026/10/7 | 44.33 | 44.99 | 43.36 | 44.18 | 1,028,061 | 44.18 |
| 2026/10/6 | 46.45 | 46.59 | 44.76 | 45.16 | 938,370 | 45.16 |
| 2026/10/5 | 45.33 | 46.68 | 44.30 | 46.08 | 1,288,573 | 46.08 |
| 2026/10/2 | 45.41 | 46.89 | 45.01 | 45.27 | 1,231,370 | 45.27 |
| 2026/10/1 | 43.50 | 46.07 | 43.38 | 44.71 | 1,971,452 | 44.71 |
| 2026/9/30 | 43.75 | 43.78 | 42.92 | 43.40 | 1,378,486 | 43.40 |
| 2026/9/29 | 43.27 | 43.43 | 42.66 | 43.15 | 713,309 | 43.15 |
| 2026/9/28 | 43.84 | 43.88 | 42.71 | 43.11 | 964,396 | 43.11 |
| 2026/9/25 | 44.02 | 44.78 | 43.73 | 44.36 | 848,934 | 44.36 |
| 2026/9/24 | 44.71 | 45.49 | 43.17 | 43.55 | 790,020 | 43.55 |
| 2026/9/23 | 45.97 | 46.45 | 44.95 | 45.03 | 868,904 | 45.03 |
1〜20/250件
