Jストリーム(4308)の株価時系列情報
Jストリーム(4308)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 |
---|---|---|---|---|---|
2024/03/29 | 401 | 401 | 393 | 397 | 27,300 |
2024/03/28 | 395 | 405 | 387 | 396 | 95,300 |
2024/03/27 | 397 | 403 | 397 | 402 | 36,800 |
2024/03/26 | 395 | 403 | 395 | 399 | 37,000 |
2024/03/25 | 404 | 404 | 397 | 397 | 50,600 |
2024/03/22 | 404 | 405 | 400 | 403 | 21,200 |
2024/03/21 | 402 | 404 | 400 | 404 | 29,500 |
2024/03/19 | 398 | 401 | 398 | 401 | 17,000 |
2024/03/18 | 392 | 400 | 391 | 398 | 25,000 |
2024/03/15 | 391 | 397 | 390 | 390 | 21,700 |
2024/03/14 | 392 | 394 | 390 | 391 | 19,500 |
2024/03/13 | 397 | 397 | 392 | 392 | 17,700 |
2024/03/12 | 393 | 399 | 392 | 397 | 15,100 |
2024/03/11 | 394 | 398 | 391 | 393 | 39,300 |
2024/03/08 | 390 | 401 | 390 | 396 | 40,600 |
2024/03/07 | 402 | 404 | 392 | 394 | 54,500 |
2024/03/06 | 392 | 407 | 392 | 401 | 50,100 |
2024/03/05 | 395 | 397 | 392 | 394 | 29,500 |
2024/03/04 | 395 | 402 | 394 | 397 | 42,100 |
2024/03/01 | 403 | 403 | 393 | 394 | 43,900 |
2024/02/29 | 408 | 408 | 397 | 398 | 40,500 |
2024/02/28 | 398 | 407 | 398 | 404 | 71,500 |
2024/02/27 | 392 | 399 | 391 | 397 | 44,900 |
2024/02/26 | 385 | 395 | 384 | 392 | 37,500 |
2024/02/22 | 397 | 397 | 385 | 388 | 30,300 |
2024/02/21 | 398 | 398 | 389 | 390 | 26,200 |
2024/02/20 | 385 | 395 | 384 | 395 | 54,400 |
2024/02/19 | 377 | 385 | 377 | 381 | 20,400 |
2024/02/16 | 375 | 381 | 372 | 377 | 26,000 |
2024/02/15 | 380 | 380 | 372 | 375 | 49,500 |
2024/02/14 | 383 | 384 | 378 | 382 | 52,100 |
2024/02/13 | 387 | 391 | 384 | 384 | 26,900 |
2024/02/09 | 390 | 393 | 383 | 384 | 20,200 |
2024/02/08 | 386 | 396 | 382 | 390 | 60,700 |
2024/02/07 | 393 | 393 | 385 | 386 | 31,800 |
2024/02/06 | 390 | 395 | 384 | 388 | 39,200 |
2024/02/05 | 395 | 395 | 385 | 389 | 147,400 |
2024/02/02 | 394 | 405 | 393 | 400 | 54,500 |
2024/02/01 | 391 | 396 | 390 | 396 | 46,100 |
2024/01/31 | 395 | 414 | 392 | 394 | 320,200 |
2024/01/30 | 378 | 382 | 374 | 379 | 55,300 |
2024/01/29 | 383 | 383 | 374 | 374 | 34,300 |
2024/01/26 | 384 | 384 | 377 | 382 | 40,200 |
2024/01/25 | 386 | 387 | 380 | 385 | 35,300 |
2024/01/24 | 380 | 390 | 380 | 382 | 44,600 |
2024/01/23 | 381 | 384 | 379 | 384 | 39,400 |
2024/01/22 | 378 | 383 | 371 | 381 | 51,600 |
2024/01/19 | 365 | 376 | 364 | 374 | 50,400 |
2024/01/18 | 361 | 363 | 360 | 361 | 13,300 |
2024/01/17 | 368 | 368 | 359 | 361 | 52,800 |
2024/01/16 | 373 | 376 | 363 | 363 | 69,000 |
2024/01/15 | 372 | 372 | 364 | 365 | 52,600 |
2024/01/12 | 377 | 377 | 365 | 368 | 74,500 |
2024/01/11 | 382 | 382 | 376 | 376 | 63,100 |
2024/01/10 | 378 | 383 | 377 | 382 | 55,800 |
2024/01/09 | 377 | 383 | 375 | 380 | 58,500 |
2024/01/05 | 379 | 381 | 373 | 374 | 22,100 |
2024/01/04 | 377 | 380 | 371 | 378 | 26,400 |
2023/12/29 | 374 | 378 | 371 | 377 | 42,300 |
2023/12/28 | 367 | 375 | 361 | 375 | 58,800 |
2023/12/27 | 350 | 364 | 350 | 362 | 150,800 |
2023/12/26 | 352 | 356 | 350 | 350 | 89,800 |
2023/12/25 | 363 | 363 | 352 | 354 | 78,900 |
2023/12/22 | 366 | 369 | 361 | 363 | 76,300 |
2023/12/21 | 372 | 372 | 366 | 366 | 68,900 |
2023/12/20 | 376 | 384 | 375 | 375 | 70,800 |
2023/12/19 | 376 | 380 | 374 | 376 | 44,600 |
2023/12/18 | 381 | 382 | 373 | 375 | 50,400 |
2023/12/15 | 381 | 386 | 380 | 383 | 36,600 |
2023/12/14 | 389 | 394 | 380 | 380 | 90,500 |
2023/12/13 | 390 | 392 | 388 | 389 | 39,500 |
2023/12/12 | 398 | 398 | 390 | 393 | 38,600 |
2023/12/11 | 397 | 399 | 393 | 398 | 36,900 |
2023/12/08 | 394 | 396 | 388 | 389 | 51,100 |
2023/12/07 | 400 | 400 | 394 | 394 | 59,300 |
2023/12/06 | 400 | 404 | 400 | 400 | 30,100 |
2023/12/05 | 405 | 407 | 400 | 400 | 43,800 |
2023/12/04 | 408 | 411 | 406 | 407 | 32,100 |
2023/12/01 | 413 | 415 | 406 | 410 | 28,400 |
2023/11/30 | 419 | 419 | 410 | 413 | 24,500 |
2023/11/29 | 410 | 419 | 409 | 419 | 43,400 |
2023/11/28 | 407 | 410 | 405 | 410 | 15,500 |
2023/11/27 | 412 | 415 | 405 | 407 | 29,000 |
2023/11/24 | 409 | 411 | 408 | 409 | 21,800 |
2023/11/22 | 410 | 412 | 407 | 407 | 27,600 |
2023/11/21 | 401 | 419 | 401 | 416 | 65,600 |
2023/11/20 | 393 | 403 | 393 | 401 | 60,500 |
2023/11/17 | 392 | 398 | 390 | 393 | 40,900 |
2023/11/16 | 391 | 396 | 390 | 392 | 47,700 |
2023/11/15 | 397 | 399 | 389 | 393 | 45,200 |
2023/11/14 | 396 | 396 | 387 | 390 | 60,900 |
2023/11/13 | 400 | 402 | 390 | 391 | 140,900 |
2023/11/10 | 407 | 408 | 401 | 401 | 45,400 |
2023/11/09 | 418 | 420 | 410 | 410 | 33,500 |
2023/11/08 | 425 | 429 | 418 | 420 | 62,500 |
2023/11/07 | 418 | 422 | 414 | 417 | 52,300 |
2023/11/06 | 415 | 419 | 405 | 411 | 64,000 |
2023/11/02 | 404 | 414 | 401 | 414 | 76,800 |
2023/11/01 | 400 | 402 | 392 | 400 | 67,700 |
2023/10/31 | 399 | 404 | 392 | 398 | 67,300 |
2023/10/30 | 400 | 409 | 400 | 405 | 74,200 |
2023/10/27 | 422 | 423 | 403 | 404 | 195,900 |
2023/10/26 | 460 | 462 | 449 | 451 | 73,100 |
2023/10/25 | 458 | 463 | 455 | 461 | 28,800 |
2023/10/24 | 444 | 457 | 436 | 456 | 58,100 |
2023/10/23 | 453 | 453 | 442 | 444 | 34,800 |
2023/10/20 | 453 | 456 | 444 | 453 | 60,600 |
2023/10/19 | 459 | 460 | 452 | 453 | 26,800 |
2023/10/18 | 455 | 464 | 451 | 456 | 39,900 |
2023/10/17 | 455 | 461 | 452 | 453 | 55,700 |
2023/10/16 | 469 | 469 | 450 | 450 | 89,100 |
2023/10/13 | 483 | 483 | 469 | 469 | 42,000 |
2023/10/12 | 480 | 485 | 477 | 483 | 32,400 |
2023/10/11 | 487 | 487 | 477 | 477 | 15,900 |
2023/10/10 | 484 | 488 | 478 | 481 | 31,400 |
2023/10/06 | 477 | 482 | 471 | 478 | 16,900 |
2023/10/05 | 479 | 483 | 476 | 477 | 20,300 |
2023/10/04 | 476 | 484 | 471 | 471 | 67,000 |
2023/10/03 | 491 | 493 | 478 | 481 | 51,300 |
2023/10/02 | 505 | 506 | 494 | 495 | 23,700 |
2023/09/29 | 505 | 511 | 502 | 505 | 19,800 |
2023/09/28 | 506 | 515 | 504 | 506 | 23,300 |
2023/09/27 | 508 | 512 | 507 | 512 | 27,200 |
2023/09/26 | 506 | 510 | 504 | 509 | 25,900 |
2023/09/25 | 513 | 514 | 510 | 513 | 29,400 |
2023/09/22 | 500 | 512 | 500 | 506 | 43,300 |
2023/09/21 | 505 | 507 | 497 | 505 | 43,800 |
2023/09/20 | 506 | 514 | 503 | 511 | 51,300 |
2023/09/19 | 498 | 506 | 498 | 505 | 28,300 |
2023/09/15 | 507 | 507 | 501 | 501 | 17,400 |
2023/09/14 | 499 | 507 | 498 | 507 | 27,500 |
2023/09/13 | 500 | 507 | 500 | 500 | 23,700 |
2023/09/12 | 502 | 508 | 499 | 500 | 41,400 |
2023/09/11 | 508 | 512 | 502 | 502 | 17,400 |
2023/09/08 | 510 | 514 | 508 | 508 | 23,100 |
2023/09/07 | 515 | 515 | 509 | 512 | 19,500 |
2023/09/06 | 507 | 516 | 507 | 514 | 54,600 |
2023/09/05 | 507 | 509 | 504 | 506 | 31,300 |
2023/09/04 | 508 | 512 | 507 | 507 | 13,300 |
2023/09/01 | 510 | 512 | 506 | 507 | 42,000 |
2023/08/31 | 502 | 510 | 502 | 510 | 42,800 |
2023/08/30 | 500 | 505 | 500 | 502 | 34,100 |
2023/08/29 | 500 | 504 | 498 | 499 | 45,300 |
2023/08/28 | 500 | 500 | 494 | 497 | 30,200 |
2023/08/25 | 485 | 499 | 482 | 499 | 102,500 |
2023/08/24 | 484 | 494 | 483 | 489 | 48,600 |
2023/08/23 | 480 | 488 | 480 | 484 | 34,300 |
2023/08/22 | 490 | 492 | 482 | 483 | 38,100 |
2023/08/21 | 492 | 495 | 489 | 489 | 23,200 |
2023/08/18 | 484 | 497 | 483 | 493 | 85,500 |
2023/08/17 | 491 | 491 | 477 | 490 | 103,600 |
2023/08/16 | 500 | 501 | 491 | 491 | 64,500 |
2023/08/15 | 505 | 507 | 498 | 502 | 54,900 |
2023/08/14 | 510 | 510 | 499 | 499 | 109,500 |
2023/08/10 | 512 | 513 | 509 | 510 | 22,400 |
2023/08/09 | 513 | 515 | 510 | 512 | 19,100 |
2023/08/08 | 516 | 517 | 509 | 509 | 61,000 |
2023/08/07 | 512 | 520 | 508 | 516 | 48,700 |
2023/08/04 | 514 | 520 | 513 | 514 | 19,400 |
2023/08/03 | 518 | 521 | 513 | 513 | 46,900 |
2023/08/02 | 526 | 530 | 519 | 520 | 61,000 |
2023/08/01 | 533 | 534 | 526 | 526 | 41,100 |
2023/07/31 | 523 | 547 | 521 | 530 | 150,100 |
2023/07/28 | 541 | 542 | 512 | 520 | 445,300 |
2023/07/27 | 579 | 589 | 572 | 589 | 159,200 |
2023/07/26 | 568 | 578 | 563 | 575 | 105,700 |
2023/07/25 | 562 | 567 | 557 | 567 | 56,900 |
2023/07/24 | 556 | 561 | 555 | 559 | 26,500 |
2023/07/21 | 561 | 562 | 555 | 555 | 36,000 |
2023/07/20 | 563 | 568 | 558 | 561 | 35,000 |
2023/07/19 | 566 | 568 | 562 | 565 | 25,400 |
2023/07/18 | 580 | 580 | 566 | 569 | 46,900 |
2023/07/14 | 580 | 587 | 569 | 578 | 38,500 |
2023/07/13 | 561 | 580 | 555 | 580 | 44,600 |
2023/07/12 | 566 | 566 | 556 | 556 | 19,300 |
2023/07/11 | 559 | 566 | 559 | 559 | 38,900 |
2023/07/10 | 560 | 567 | 560 | 560 | 25,800 |
2023/07/07 | 562 | 567 | 559 | 561 | 41,500 |
2023/07/06 | 568 | 574 | 563 | 567 | 48,900 |
2023/07/05 | 573 | 578 | 564 | 574 | 58,600 |
2023/07/04 | 575 | 579 | 570 | 573 | 40,800 |
2023/07/03 | 585 | 586 | 576 | 576 | 40,000 |
2023/06/30 | 581 | 589 | 576 | 584 | 39,700 |
2023/06/29 | 597 | 597 | 580 | 581 | 51,900 |
2023/06/28 | 581 | 592 | 576 | 592 | 54,300 |
2023/06/27 | 584 | 588 | 572 | 581 | 53,300 |
2023/06/26 | 590 | 598 | 583 | 583 | 56,800 |
2023/06/23 | 599 | 606 | 581 | 590 | 96,300 |
2023/06/22 | 600 | 605 | 592 | 593 | 63,800 |
2023/06/21 | 605 | 610 | 599 | 601 | 67,200 |
2023/06/20 | 600 | 610 | 594 | 610 | 53,500 |
2023/06/19 | 606 | 608 | 593 | 600 | 68,100 |
2023/06/16 | 602 | 606 | 591 | 604 | 90,100 |
2023/06/15 | 574 | 605 | 570 | 601 | 257,600 |
2023/06/14 | 570 | 577 | 562 | 564 | 90,900 |
2023/06/13 | 568 | 588 | 568 | 575 | 142,300 |
2023/06/12 | 545 | 563 | 545 | 563 | 46,600 |
2023/06/09 | 549 | 553 | 543 | 544 | 53,200 |
2023/06/08 | 560 | 560 | 545 | 546 | 65,900 |
2023/06/07 | 569 | 569 | 554 | 562 | 125,000 |