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 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 51.87 | 53.02 | 50.05 | 50.40 | 1,109,464 | 50.40 |
| 2026/8/13 | 48.31 | 52.08 | 47.82 | 51.96 | 1,165,071 | 51.96 |
| 2026/8/12 | 49.64 | 50.08 | 47.67 | 48.10 | 1,077,014 | 48.10 |
| 2026/8/11 | 46.36 | 49.87 | 45.71 | 49.51 | 1,574,023 | 49.51 |
| 2026/8/10 | 45.85 | 47.05 | 45.40 | 46.15 | 1,257,724 | 46.15 |
| 2026/8/7 | 50.91 | 50.91 | 46.22 | 46.41 | 5,241,806 | 46.41 |
| 2026/8/6 | 49.21 | 50.55 | 48.68 | 50.33 | 1,660,390 | 50.33 |
| 2026/8/5 | 49.34 | 50.42 | 48.28 | 49.82 | 1,552,525 | 49.82 |
| 2026/8/4 | 46.93 | 49.70 | 46.93 | 48.62 | 2,097,942 | 48.62 |
| 2026/8/3 | 44.57 | 46.73 | 44.57 | 46.59 | 1,945,450 | 46.59 |
| 2026/7/31 | 43.80 | 44.49 | 42.80 | 43.86 | 1,078,074 | 43.86 |
| 2026/7/30 | 43.32 | 44.10 | 42.05 | 43.63 | 645,514 | 43.63 |
| 2026/7/29 | 43.84 | 44.23 | 42.47 | 43.00 | 1,044,087 | 43.00 |
| 2026/7/28 | 44.69 | 45.38 | 44.10 | 44.63 | 764,257 | 44.63 |
| 2026/7/27 | 43.79 | 45.58 | 43.79 | 44.65 | 1,200,384 | 44.65 |
| 2026/7/24 | 41.04 | 42.79 | 40.45 | 42.61 | 1,231,721 | 42.61 |
| 2026/7/23 | 40.08 | 41.67 | 40.00 | 40.59 | 1,012,412 | 40.59 |
| 2026/7/22 | 42.82 | 43.40 | 40.72 | 41.11 | 1,205,883 | 41.11 |
| 2026/7/21 | 42.07 | 43.20 | 41.68 | 42.97 | 1,255,242 | 42.97 |
| 2026/7/20 | 43.70 | 43.75 | 42.00 | 42.25 | 1,732,386 | 42.25 |
1〜20/250件
