日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 197 208 197 199 1,275,900
2020/12/29 201 201 192 198 1,817,600
2020/12/28 184 218 183 196 3,805,300
2020/12/25 186 188 179 180 898,000
2020/12/24 173 181 170 179 723,700
2020/12/23 169 173 166 170 489,800
2020/12/22 173 174 163 165 965,900
2020/12/21 190 191 175 176 789,400
2020/12/18 179 187 178 181 835,100
2020/12/17 173 185 173 177 1,194,700
2020/12/16 170 177 170 173 506,100
2020/12/15 179 179 168 170 931,000
2020/12/14 175 181 174 179 587,200
2020/12/11 176 181 171 179 818,800
2020/12/10 188 194 175 177 1,666,900
2020/12/09 208 208 184 187 2,997,500
2020/12/08 192 209 187 206 2,138,600
2020/12/07 190 195 186 192 1,088,000
2020/12/04 206 207 184 186 2,445,500
2020/12/03 197 207 190 205 2,860,400
2020/12/02 237 244 195 201 8,369,800
2020/12/01 162 213 162 213 1,233,400
2020/11/30 162 176 161 163 2,179,100
2020/11/27 151 165 147 161 1,835,600
2020/11/26 145 150 141 149 622,500
2020/11/25 144 147 141 145 571,600
2020/11/24 135 144 135 144 885,100
2020/11/20 134 136 130 135 393,000
2020/11/19 138 138 133 133 414,300
2020/11/18 130 136 129 135 678,900
2020/11/17 131 132 126 130 356,700
2020/11/16 132 133 129 131 260,100
2020/11/13 123 130 123 130 299,300
2020/11/12 128 128 122 124 295,900
2020/11/11 123 129 122 128 282,000
2020/11/10 131 131 122 125 937,100
2020/11/09 134 138 129 132 1,144,500
2020/11/06 123 131 122 127 767,700
2020/11/05 123 123 120 121 201,000
2020/11/04 120 123 118 122 464,400
2020/11/02 117 121 116 118 349,300
2020/10/30 128 128 116 117 1,009,500
2020/10/29 122 128 118 128 481,500
2020/10/28 124 127 121 123 388,200
2020/10/27 122 127 121 127 404,900
2020/10/26 129 131 125 126 268,100
2020/10/23 131 132 123 129 686,300
2020/10/22 134 135 129 131 399,500
2020/10/21 132 138 129 135 397,200
2020/10/20 134 136 130 131 611,800
2020/10/19 140 140 129 137 878,300
2020/10/16 149 151 138 143 1,285,900
2020/10/15 147 157 144 154 1,503,100
2020/10/14 145 147 141 145 544,800
2020/10/13 144 151 139 143 1,182,000
2020/10/12 139 143 136 143 396,200
2020/10/09 137 140 133 139 670,400
2020/10/08 143 146 135 139 931,800
2020/10/07 148 154 142 144 2,236,700
2020/10/06 143 147 138 144 995,300
2020/10/05 145 146 137 143 1,334,800
2020/10/02 132 140 130 140 919,400
2020/09/30 132 139 130 130 677,900
2020/09/29 125 135 125 134 851,700
2020/09/28 129 130 123 124 864,600
2020/09/25 131 134 124 125 1,591,800
2020/09/24 135 136 131 134 1,153,900
2020/09/23 133 146 133 139 2,093,500
2020/09/18 142 144 131 131 1,844,100
2020/09/17 131 141 129 139 1,568,100
2020/09/16 139 141 132 134 1,619,200
2020/09/15 148 152 135 140 3,180,900
2020/09/14 145 166 138 146 11,433,700
2020/09/11 146 159 129 135 7,191,100
2020/09/10 172 172 146 149 18,421,100
2020/09/09 122 122 122 122 298,700
2020/09/08 90 92 87 92 827,300
2020/09/07 88 97 87 90 1,626,100
2020/09/04 85 88 84 85 385,200
2020/09/03 91 91 86 89 229,600
2020/09/02 87 92 85 90 248,000
2020/09/01 86 87 85 86 64,400
2020/08/31 85 89 84 88 129,600
2020/08/28 89 91 78 88 1,019,400
2020/08/27 91 92 87 89 448,200
2020/08/26 90 95 87 91 1,459,200
2020/08/25 86 98 82 93 3,114,700
2020/08/24 80 85 78 81 737,900
2020/08/21 78 80 77 80 175,700
2020/08/20 77 78 76 77 167,700
2020/08/19 77 77 76 77 205,100
2020/08/18 76 77 76 77 13,100
2020/08/17 77 77 75 77 61,300
2020/08/14 77 77 75 77 130,100
2020/08/13 77 77 76 77 457,800
2020/08/12 77 77 75 77 134,200
2020/08/11 77 77 74 76 44,800
2020/08/07 76 76 75 76 13,700
2020/08/06 76 77 74 77 39,700
2020/08/05 75 77 73 76 67,000
2020/08/04 72 75 72 75 27,400
2020/08/03 72 73 71 72 23,400
2020/07/31 73 74 69 71 104,900
2020/07/30 74 75 72 73 49,500
2020/07/29 73 76 73 75 94,200
2020/07/28 75 75 73 73 77,800
2020/07/27 73 74 73 73 12,100
2020/07/22 74 74 73 73 51,100
2020/07/21 74 75 73 74 46,900
2020/07/20 74 75 72 74 116,900
2020/07/17 75 75 73 74 66,500
2020/07/16 77 77 74 75 54,600
2020/07/15 77 78 76 77 66,800
2020/07/14 76 77 76 77 68,200
2020/07/13 74 76 73 76 105,300
2020/07/10 75 76 73 73 72,400
2020/07/09 74 77 74 75 59,000
2020/07/08 74 75 73 74 78,500
2020/07/07 76 77 74 75 44,100
2020/07/06 74 76 73 76 84,900
2020/07/03 72 74 72 74 39,800
2020/07/02 73 74 71 71 96,700
2020/07/01 74 75 73 73 35,800
2020/06/30 75 76 73 74 93,700
2020/06/29 75 76 73 74 131,400
2020/06/26 78 78 74 77 165,500
2020/06/25 77 78 76 77 101,300
2020/06/24 77 79 77 78 222,500
2020/06/23 76 77 74 77 154,300
2020/06/22 76 76 75 75 76,600
2020/06/19 74 75 73 75 74,700
2020/06/18 73 74 72 74 62,800
2020/06/17 73 74 72 74 68,900
2020/06/16 72 74 71 73 280,200
2020/06/15 74 74 69 70 239,500
2020/06/12 71 74 70 73 447,900
2020/06/11 79 80 74 74 458,200
2020/06/10 79 80 78 78 528,900
2020/06/09 81 82 74 78 1,814,100
2020/06/08 85 90 84 90 905,800
2020/06/05 81 85 81 84 292,500
2020/06/04 81 83 78 79 313,300
2020/06/03 79 85 78 80 635,300
2020/06/02 80 81 77 78 279,400
2020/06/01 78 80 78 79 232,900
2020/05/29 77 79 75 79 222,200
2020/05/28 77 78 76 77 319,200
2020/05/27 74 77 74 75 177,000
2020/05/26 74 75 72 74 264,700
2020/05/25 74 74 71 73 139,600
2020/05/22 71 74 71 72 283,200
2020/05/21 68 72 67 71 457,200
2020/05/20 64 67 64 66 122,800
2020/05/19 66 66 63 65 140,400
2020/05/18 64 66 64 65 118,100
2020/05/15 63 65 63 64 134,200
2020/05/14 66 67 63 63 189,800
2020/05/13 64 67 64 66 127,900
2020/05/12 66 66 64 66 180,900
2020/05/11 63 66 63 66 107,800
2020/05/08 64 64 62 63 110,500
2020/05/07 62 65 61 63 85,800
2020/05/01 63 64 60 62 94,500
2020/04/30 64 64 62 64 143,800
2020/04/28 61 63 61 62 59,300
2020/04/27 61 62 60 61 55,300
2020/04/24 60 61 59 60 68,700
2020/04/23 58 61 58 60 111,000
2020/04/22 62 62 55 57 375,500
2020/04/21 64 65 59 60 355,400
2020/04/20 64 66 63 66 131,600
2020/04/17 65 65 61 64 176,100
2020/04/16 60 67 60 64 525,700
2020/04/15 59 61 58 60 218,700
2020/04/14 57 59 56 57 115,300
2020/04/13 57 57 55 56 113,600
2020/04/10 56 57 55 57 140,700
2020/04/09 55 56 54 56 118,600
2020/04/08 53 56 53 54 78,800
2020/04/07 52 54 52 54 215,700
2020/04/06 49 52 49 52 60,300
2020/04/03 51 52 48 48 106,000
2020/04/02 51 52 50 50 53,900
2020/04/01 52 53 50 50 88,400
2020/03/31 53 54 52 53 67,900
2020/03/30 52 53 51 52 138,900
2020/03/27 56 57 52 52 436,000
2020/03/26 59 59 55 56 211,600
2020/03/25 55 59 54 59 260,200
2020/03/24 49 53 49 52 223,300
2020/03/23 48 49 47 48 73,100
2020/03/19 51 53 46 48 175,100
2020/03/18 53 54 51 51 199,400
2020/03/17 47 52 46 51 133,100
2020/03/16 52 54 50 50 255,600
2020/03/13 50 53 46 51 440,700
2020/03/12 60 60 53 55 276,200
2020/03/11 63 66 60 60 150,400
2020/03/10 58 63 55 63 140,000
2020/03/09 66 66 60 62 335,800
2020/03/06 68 69 68 69 65,800
2020/03/05 73 73 70 71 115,300
2020/03/04 72 73 70 72 108,300
2020/03/03 70 73 69 73 148,800
2020/03/02 65 70 63 68 209,000
2020/02/28 68 70 61 61 341,400
2020/02/27 74 74 71 73 115,600
2020/02/26 75 76 71 76 217,800
2020/02/25 76 77 74 76 244,400
2020/02/21 81 81 79 79 92,600
2020/02/20 81 81 80 81 36,600
2020/02/19 82 82 80 81 99,300
2020/02/18 82 83 81 81 107,900
2020/02/17 83 83 82 82 47,200
2020/02/14 83 84 82 83 46,600
2020/02/13 84 85 82 82 162,300
2020/02/12 83 85 83 83 177,800
2020/02/10 82 83 82 82 60,000
2020/02/07 83 84 82 82 73,300
2020/02/06 83 85 83 83 113,900
2020/02/05 84 84 82 82 105,100
2020/02/04 82 84 81 82 99,600
2020/02/03 81 84 80 82 149,700
2020/01/31 83 86 83 83 140,000
2020/01/30 84 85 83 83 268,500
2020/01/29 87 88 85 86 181,400
2020/01/28 84 87 84 85 160,100
2020/01/27 86 87 85 85 187,500
2020/01/24 87 88 86 87 171,100
2020/01/23 87 98 87 87 2,077,200
2020/01/22 88 90 87 88 128,600
2020/01/21 90 91 88 88 234,300
2020/01/20 88 90 88 90 209,800
2020/01/17 87 89 87 87 142,400
2020/01/16 87 88 86 86 137,800
2020/01/15 88 88 86 87 172,700
2020/01/14 87 88 86 88 194,100
2020/01/10 86 87 86 86 57,100
2020/01/09 86 87 86 86 131,200
2020/01/08 86 86 84 84 120,800
2020/01/07 86 87 85 86 58,300
2020/01/06 85 85 84 85 157,900

このページの先頭へ