ストリーム(3071)の株価時系列情報
ストリーム(3071)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/26 | 109 | 110 | 109 | 109 | 15,900 |
2024/04/25 | 108 | 111 | 108 | 108 | 53,700 |
2024/04/24 | 109 | 109 | 108 | 108 | 18,400 |
2024/04/23 | 107 | 109 | 107 | 108 | 98,400 |
2024/04/22 | 107 | 108 | 107 | 107 | 5,700 |
2024/04/19 | 108 | 108 | 106 | 108 | 162,800 |
2024/04/18 | 107 | 109 | 107 | 108 | 66,800 |
2024/04/17 | 107 | 108 | 107 | 107 | 11,500 |
2024/04/16 | 108 | 108 | 107 | 107 | 114,100 |
2024/04/15 | 108 | 109 | 107 | 108 | 13,200 |
2024/04/12 | 108 | 109 | 108 | 108 | 16,300 |
2024/04/11 | 108 | 109 | 107 | 108 | 24,100 |
2024/04/10 | 108 | 109 | 107 | 108 | 59,400 |
2024/04/09 | 109 | 109 | 108 | 109 | 110,400 |
2024/04/08 | 107 | 109 | 107 | 109 | 78,900 |
2024/04/05 | 107 | 108 | 107 | 107 | 34,400 |
2024/04/04 | 108 | 109 | 107 | 107 | 110,600 |
2024/04/03 | 108 | 109 | 108 | 108 | 29,900 |
2024/04/02 | 110 | 110 | 108 | 108 | 63,400 |
2024/04/01 | 110 | 111 | 109 | 109 | 49,000 |
2024/03/29 | 109 | 110 | 109 | 109 | 91,300 |
2024/03/28 | 108 | 110 | 108 | 108 | 37,300 |
2024/03/27 | 109 | 110 | 108 | 108 | 66,000 |
2024/03/26 | 111 | 111 | 109 | 109 | 139,500 |
2024/03/25 | 109 | 111 | 108 | 111 | 109,500 |
2024/03/22 | 108 | 110 | 107 | 110 | 85,500 |
2024/03/21 | 108 | 109 | 107 | 108 | 166,600 |
2024/03/19 | 109 | 109 | 107 | 108 | 215,100 |
2024/03/18 | 109 | 110 | 108 | 108 | 306,200 |
2024/03/15 | 118 | 127 | 108 | 109 | 3,219,400 |
2024/03/14 | 107 | 109 | 107 | 108 | 36,600 |
2024/03/13 | 109 | 109 | 107 | 107 | 96,100 |
2024/03/12 | 107 | 109 | 107 | 109 | 90,500 |
2024/03/11 | 107 | 108 | 107 | 107 | 15,200 |
2024/03/08 | 108 | 108 | 107 | 107 | 87,900 |
2024/03/07 | 108 | 109 | 107 | 107 | 42,900 |
2024/03/06 | 107 | 109 | 107 | 108 | 33,900 |
2024/03/05 | 109 | 110 | 108 | 108 | 58,100 |
2024/03/04 | 108 | 110 | 108 | 109 | 137,800 |
2024/03/01 | 109 | 109 | 108 | 108 | 15,600 |
2024/02/29 | 109 | 109 | 107 | 108 | 43,800 |
2024/02/28 | 108 | 109 | 107 | 109 | 23,900 |
2024/02/27 | 109 | 109 | 108 | 108 | 24,900 |
2024/02/26 | 109 | 109 | 108 | 108 | 45,400 |
2024/02/22 | 110 | 110 | 109 | 109 | 58,200 |
2024/02/21 | 109 | 110 | 108 | 110 | 64,600 |
2024/02/20 | 109 | 109 | 107 | 109 | 92,400 |
2024/02/19 | 108 | 109 | 107 | 109 | 48,700 |
2024/02/16 | 108 | 109 | 107 | 108 | 14,100 |
2024/02/15 | 108 | 109 | 106 | 109 | 66,600 |
2024/02/14 | 108 | 109 | 107 | 107 | 54,500 |
2024/02/13 | 108 | 109 | 108 | 108 | 25,500 |
2024/02/09 | 108 | 109 | 108 | 108 | 12,600 |
2024/02/08 | 109 | 110 | 108 | 108 | 116,000 |
2024/02/07 | 109 | 110 | 109 | 109 | 23,300 |
2024/02/06 | 109 | 110 | 109 | 110 | 62,100 |
2024/02/05 | 109 | 110 | 109 | 109 | 23,100 |
2024/02/02 | 110 | 111 | 109 | 109 | 62,400 |
2024/02/01 | 112 | 112 | 110 | 110 | 47,500 |
2024/01/31 | 111 | 112 | 110 | 112 | 93,700 |
2024/01/30 | 112 | 112 | 111 | 111 | 213,200 |
2024/01/29 | 117 | 118 | 116 | 118 | 279,700 |
2024/01/26 | 118 | 118 | 116 | 116 | 178,900 |
2024/01/25 | 117 | 118 | 116 | 118 | 105,600 |
2024/01/24 | 115 | 117 | 115 | 116 | 158,400 |
2024/01/23 | 115 | 116 | 114 | 115 | 99,100 |
2024/01/22 | 117 | 118 | 114 | 114 | 397,700 |
2024/01/19 | 116 | 117 | 115 | 116 | 69,100 |
2024/01/18 | 116 | 116 | 115 | 115 | 52,500 |
2024/01/17 | 115 | 116 | 114 | 114 | 83,300 |
2024/01/16 | 116 | 117 | 114 | 114 | 179,300 |
2024/01/15 | 116 | 117 | 116 | 116 | 113,800 |
2024/01/12 | 117 | 117 | 114 | 115 | 127,300 |
2024/01/11 | 116 | 117 | 115 | 117 | 163,200 |
2024/01/10 | 114 | 116 | 114 | 115 | 147,500 |
2024/01/09 | 114 | 114 | 113 | 114 | 118,400 |
2024/01/05 | 112 | 113 | 111 | 112 | 131,900 |
2024/01/04 | 112 | 113 | 111 | 111 | 116,700 |
2023/12/29 | 110 | 112 | 110 | 112 | 113,800 |
2023/12/28 | 109 | 111 | 108 | 110 | 132,600 |
2023/12/27 | 108 | 110 | 107 | 108 | 124,000 |
2023/12/26 | 109 | 110 | 107 | 107 | 87,900 |
2023/12/25 | 108 | 110 | 108 | 108 | 49,100 |
2023/12/22 | 108 | 109 | 106 | 108 | 113,400 |
2023/12/21 | 109 | 109 | 107 | 108 | 55,600 |
2023/12/20 | 105 | 110 | 105 | 110 | 156,900 |
2023/12/19 | 106 | 107 | 105 | 106 | 55,900 |
2023/12/18 | 106 | 106 | 105 | 105 | 42,200 |
2023/12/15 | 106 | 107 | 105 | 106 | 50,900 |
2023/12/14 | 107 | 107 | 106 | 106 | 29,900 |
2023/12/13 | 108 | 108 | 107 | 107 | 26,200 |
2023/12/12 | 108 | 109 | 108 | 108 | 37,300 |
2023/12/11 | 109 | 110 | 108 | 108 | 54,500 |
2023/12/08 | 109 | 110 | 108 | 110 | 129,700 |
2023/12/07 | 111 | 111 | 109 | 110 | 65,600 |
2023/12/06 | 109 | 112 | 109 | 112 | 54,800 |
2023/12/05 | 110 | 110 | 109 | 110 | 27,000 |
2023/12/04 | 110 | 110 | 109 | 110 | 48,600 |
2023/12/01 | 111 | 111 | 110 | 110 | 13,400 |
2023/11/30 | 110 | 111 | 110 | 111 | 12,800 |
2023/11/29 | 110 | 111 | 110 | 110 | 19,800 |
2023/11/28 | 110 | 111 | 109 | 109 | 32,000 |
2023/11/27 | 111 | 111 | 109 | 110 | 35,000 |
2023/11/24 | 110 | 111 | 109 | 111 | 22,800 |
2023/11/22 | 109 | 110 | 109 | 110 | 28,600 |
2023/11/21 | 109 | 110 | 109 | 110 | 32,000 |
2023/11/20 | 109 | 110 | 108 | 109 | 16,100 |
2023/11/17 | 109 | 109 | 108 | 109 | 9,600 |
2023/11/16 | 109 | 109 | 108 | 108 | 56,600 |
2023/11/15 | 108 | 110 | 108 | 109 | 28,600 |
2023/11/14 | 109 | 109 | 108 | 108 | 37,600 |
2023/11/13 | 111 | 111 | 109 | 109 | 43,900 |
2023/11/10 | 109 | 111 | 109 | 111 | 41,200 |
2023/11/09 | 110 | 110 | 109 | 109 | 8,200 |
2023/11/08 | 109 | 110 | 109 | 110 | 29,000 |
2023/11/07 | 110 | 111 | 108 | 109 | 55,600 |
2023/11/06 | 111 | 111 | 110 | 111 | 12,700 |
2023/11/02 | 110 | 111 | 110 | 110 | 15,400 |
2023/11/01 | 110 | 111 | 110 | 111 | 14,700 |
2023/10/31 | 109 | 111 | 109 | 111 | 23,100 |
2023/10/30 | 110 | 111 | 110 | 111 | 21,700 |
2023/10/27 | 109 | 111 | 109 | 110 | 11,800 |
2023/10/26 | 109 | 110 | 108 | 110 | 14,500 |
2023/10/25 | 110 | 111 | 108 | 109 | 76,900 |
2023/10/24 | 110 | 111 | 109 | 110 | 21,700 |
2023/10/23 | 111 | 111 | 110 | 110 | 8,700 |
2023/10/20 | 110 | 111 | 110 | 111 | 14,500 |
2023/10/19 | 110 | 110 | 109 | 110 | 19,500 |
2023/10/18 | 111 | 111 | 110 | 111 | 14,500 |
2023/10/17 | 111 | 111 | 110 | 110 | 14,400 |
2023/10/16 | 110 | 111 | 109 | 111 | 23,400 |
2023/10/13 | 111 | 111 | 110 | 110 | 19,500 |
2023/10/12 | 111 | 112 | 110 | 111 | 21,100 |
2023/10/11 | 112 | 112 | 110 | 111 | 25,600 |
2023/10/10 | 111 | 112 | 111 | 111 | 8,400 |
2023/10/06 | 111 | 112 | 110 | 111 | 45,000 |
2023/10/05 | 112 | 112 | 111 | 111 | 20,100 |
2023/10/04 | 111 | 112 | 111 | 111 | 25,100 |
2023/10/03 | 113 | 113 | 111 | 111 | 25,200 |
2023/10/02 | 112 | 114 | 112 | 113 | 54,500 |
2023/09/29 | 112 | 113 | 112 | 113 | 5,600 |
2023/09/28 | 112 | 113 | 111 | 113 | 44,100 |
2023/09/27 | 112 | 113 | 112 | 112 | 18,700 |
2023/09/26 | 113 | 113 | 112 | 112 | 2,800 |
2023/09/25 | 112 | 113 | 112 | 112 | 13,200 |
2023/09/22 | 112 | 113 | 112 | 112 | 6,100 |
2023/09/21 | 111 | 113 | 111 | 113 | 18,100 |
2023/09/20 | 112 | 113 | 111 | 111 | 35,500 |
2023/09/19 | 113 | 113 | 112 | 113 | 39,200 |
2023/09/15 | 113 | 114 | 110 | 113 | 185,900 |
2023/09/14 | 113 | 114 | 113 | 114 | 6,500 |
2023/09/13 | 113 | 114 | 113 | 114 | 21,400 |
2023/09/12 | 113 | 114 | 113 | 113 | 28,800 |
2023/09/11 | 113 | 113 | 111 | 113 | 109,400 |
2023/09/08 | 116 | 116 | 112 | 114 | 215,200 |
2023/09/07 | 115 | 116 | 114 | 115 | 113,600 |
2023/09/06 | 115 | 116 | 115 | 116 | 18,800 |
2023/09/05 | 115 | 116 | 114 | 115 | 63,900 |
2023/09/04 | 116 | 116 | 115 | 115 | 22,300 |
2023/09/01 | 114 | 115 | 114 | 114 | 48,200 |
2023/08/31 | 114 | 114 | 113 | 114 | 21,000 |
2023/08/30 | 114 | 115 | 113 | 114 | 33,900 |
2023/08/29 | 114 | 114 | 113 | 114 | 10,100 |
2023/08/28 | 113 | 114 | 113 | 114 | 8,400 |
2023/08/25 | 114 | 114 | 112 | 114 | 52,400 |
2023/08/24 | 113 | 115 | 113 | 115 | 24,700 |
2023/08/23 | 114 | 114 | 113 | 114 | 10,700 |
2023/08/22 | 113 | 114 | 113 | 114 | 9,800 |
2023/08/21 | 113 | 114 | 113 | 114 | 11,100 |
2023/08/18 | 112 | 114 | 112 | 113 | 14,100 |
2023/08/17 | 113 | 114 | 112 | 113 | 18,700 |
2023/08/16 | 113 | 114 | 113 | 113 | 57,700 |
2023/08/15 | 114 | 115 | 113 | 114 | 18,300 |
2023/08/14 | 114 | 115 | 114 | 115 | 17,500 |
2023/08/10 | 114 | 115 | 113 | 114 | 31,500 |
2023/08/09 | 114 | 115 | 114 | 114 | 19,400 |
2023/08/08 | 114 | 116 | 114 | 114 | 28,200 |
2023/08/07 | 114 | 115 | 113 | 114 | 14,200 |
2023/08/04 | 114 | 115 | 113 | 115 | 16,700 |
2023/08/03 | 114 | 114 | 113 | 113 | 12,500 |
2023/08/02 | 114 | 115 | 113 | 114 | 17,500 |
2023/08/01 | 115 | 115 | 114 | 114 | 15,300 |
2023/07/31 | 113 | 116 | 113 | 115 | 63,500 |
2023/07/28 | 114 | 114 | 112 | 112 | 43,100 |
2023/07/27 | 114 | 115 | 113 | 115 | 19,800 |
2023/07/26 | 115 | 115 | 113 | 114 | 33,300 |
2023/07/25 | 115 | 116 | 114 | 115 | 72,500 |
2023/07/24 | 115 | 116 | 114 | 115 | 15,800 |
2023/07/21 | 114 | 116 | 114 | 115 | 16,800 |
2023/07/20 | 115 | 116 | 114 | 114 | 16,700 |
2023/07/19 | 114 | 116 | 114 | 116 | 54,600 |
2023/07/18 | 115 | 116 | 113 | 113 | 38,100 |
2023/07/14 | 115 | 116 | 114 | 115 | 69,300 |
2023/07/13 | 114 | 115 | 114 | 115 | 20,200 |
2023/07/12 | 115 | 115 | 114 | 114 | 16,000 |
2023/07/11 | 115 | 116 | 114 | 116 | 11,100 |
2023/07/10 | 115 | 116 | 114 | 116 | 10,500 |
2023/07/07 | 114 | 116 | 114 | 115 | 44,700 |
2023/07/06 | 115 | 116 | 113 | 114 | 110,700 |
2023/07/05 | 116 | 117 | 114 | 114 | 45,700 |