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
2026/03/11 107 109 107 108 83,600
2026/03/10 106 107 105 106 39,600
2026/03/09 105 106 104 106 82,400
2026/03/06 105 107 105 106 18,400
2026/03/05 105 107 105 105 18,000
2026/03/04 106 107 104 105 145,700
2026/03/03 108 109 106 107 107,600
2026/03/02 107 109 106 109 139,100
2026/02/27 106 108 106 108 48,600
2026/02/26 106 107 106 106 13,500
2026/02/25 106 107 105 107 20,600
2026/02/24 106 107 106 107 17,100
2026/02/20 106 107 105 105 65,600
2026/02/19 106 107 106 106 25,500
2026/02/18 106 107 106 106 32,800
2026/02/17 106 107 105 106 34,000
2026/02/16 107 107 105 107 55,100
2026/02/13 107 108 106 108 34,400
2026/02/12 108 108 106 108 51,100
2026/02/10 108 108 106 108 53,800
2026/02/09 107 108 106 108 65,000
2026/02/06 106 107 105 106 83,300
2026/02/05 106 108 106 106 51,400
2026/02/04 106 107 105 106 89,700
2026/02/03 107 108 105 106 95,700
2026/02/02 107 108 106 107 80,000
2026/01/30 108 108 106 107 55,300
2026/01/29 104 110 104 109 255,200
2026/01/28 113 114 110 110 451,400
2026/01/27 114 114 112 113 135,200
2026/01/26 113 115 113 114 180,500
2026/01/23 113 114 112 113 230,700
2026/01/22 113 114 113 113 73,800
2026/01/21 114 114 113 113 33,800
2026/01/20 115 116 113 113 88,500
2026/01/19 114 115 114 115 80,000
2026/01/16 113 114 113 114 58,100
2026/01/15 113 114 112 113 75,700
2026/01/14 113 114 112 113 221,900
2026/01/13 113 113 112 113 48,000
2026/01/09 113 113 112 112 68,100
2026/01/08 113 114 112 112 74,100
2026/01/07 113 114 112 113 178,500
2026/01/06 113 113 110 113 290,400
2026/01/05 113 113 112 112 57,200
2025/12/30 111 113 111 113 51,000
2025/12/29 112 113 111 112 115,800
2025/12/26 111 112 111 112 80,400
2025/12/25 112 113 111 111 138,000
2025/12/24 112 113 111 113 68,900
2025/12/23 111 112 110 112 138,700
2025/12/22 110 111 110 111 163,600
2025/12/19 110 110 108 110 82,000
2025/12/18 109 109 108 109 21,300
2025/12/17 109 109 108 108 19,700
2025/12/16 109 110 107 109 78,800
2025/12/15 110 110 108 109 50,600
2025/12/12 109 109 107 109 54,400
2025/12/11 109 109 106 108 238,300
2025/12/10 109 110 107 109 62,300
2025/12/09 111 111 108 108 113,600
2025/12/08 106 111 106 108 111,800
2025/12/05 107 107 106 106 24,200
2025/12/04 106 107 105 107 58,400
2025/12/03 105 107 105 107 42,000
2025/12/02 109 109 106 107 39,400
2025/12/01 106 109 105 109 168,600
2025/11/28 104 106 104 106 37,400
2025/11/27 105 105 104 104 39,600
2025/11/26 105 105 104 105 25,100
2025/11/25 103 105 103 105 65,000
2025/11/21 104 105 101 102 148,400
2025/11/20 104 105 103 104 13,400
2025/11/19 103 104 103 104 57,800
2025/11/18 106 106 102 104 118,500
2025/11/17 106 106 104 105 67,200
2025/11/14 105 106 105 106 34,400
2025/11/13 105 106 103 104 125,600
2025/11/12 106 106 105 106 14,100
2025/11/11 106 106 104 105 125,900
2025/11/10 106 107 106 106 34,900
2025/11/07 107 107 106 106 37,600
2025/11/06 107 107 106 107 97,500
2025/11/05 108 109 106 107 93,100
2025/11/04 110 110 107 108 83,000
2025/10/31 110 111 109 109 23,000
2025/10/30 110 111 110 110 4,900
2025/10/29 111 111 109 111 19,500
2025/10/28 110 111 109 111 13,700
2025/10/27 110 111 109 110 21,200
2025/10/24 109 110 109 109 13,800
2025/10/23 110 110 108 109 36,200
2025/10/22 109 110 109 110 21,900
2025/10/21 109 109 108 108 18,900
2025/10/20 109 109 108 109 10,900
2025/10/17 109 110 108 108 18,100
2025/10/16 110 110 109 109 33,200
2025/10/15 109 111 109 109 45,500
2025/10/14 109 110 108 109 47,000
2025/10/10 110 111 110 110 22,600
2025/10/09 112 112 110 110 28,300
2025/10/08 111 112 111 112 20,900
2025/10/07 111 112 111 111 27,800
2025/10/06 110 112 110 110 58,400
2025/10/03 112 112 109 110 112,900
2025/10/02 112 112 110 112 33,300
2025/10/01 113 113 110 112 73,700
2025/09/30 112 114 112 113 22,800
2025/09/29 114 114 112 112 17,900
2025/09/26 114 114 112 114 46,300
2025/09/25 113 114 113 114 16,500
2025/09/24 112 114 112 114 30,400
2025/09/22 112 114 112 113 61,000
2025/09/19 112 113 111 112 85,000
2025/09/18 113 113 112 112 11,400
2025/09/17 112 114 112 113 20,300
2025/09/16 114 114 111 111 146,000
2025/09/12 114 115 113 114 41,000
2025/09/11 113 114 113 113 30,400
2025/09/10 113 114 113 113 24,800
2025/09/09 112 116 112 114 206,100
2025/09/08 119 123 111 112 887,000
2025/09/05 118 118 117 118 72,800
2025/09/04 118 119 117 118 110,000
2025/09/03 117 118 117 118 80,900
2025/09/02 118 118 116 117 113,000
2025/09/01 117 118 116 116 75,300
2025/08/29 114 118 114 117 328,500
2025/08/28 116 118 115 117 39,200
2025/08/27 118 118 115 116 88,000
2025/08/26 118 118 116 118 58,700
2025/08/25 117 119 116 116 87,300
2025/08/22 115 117 115 116 167,700
2025/08/21 118 124 115 116 614,500
2025/08/20 115 115 113 115 56,600
2025/08/19 114 114 113 114 46,500
2025/08/18 113 114 112 114 64,400
2025/08/15 112 113 111 113 113,200
2025/08/14 111 112 111 111 14,900
2025/08/13 112 112 111 111 26,100
2025/08/12 111 112 111 111 15,800
2025/08/08 111 112 111 112 19,400
2025/08/07 112 113 111 112 66,500
2025/08/06 110 112 110 112 34,800
2025/08/05 111 111 109 111 83,300
2025/08/04 112 112 111 111 213,200
2025/08/01 112 113 111 112 48,500
2025/07/31 112 114 112 112 32,900
2025/07/30 112 112 111 112 27,900
2025/07/29 113 113 111 111 37,400
2025/07/28 113 114 111 114 48,300
2025/07/25 112 113 111 113 15,500
2025/07/24 113 113 111 112 41,600
2025/07/23 113 113 112 113 30,500
2025/07/22 113 113 112 113 19,700
2025/07/18 113 113 112 113 19,600
2025/07/17 112 113 111 112 40,800
2025/07/16 113 113 112 112 25,900
2025/07/15 111 114 111 114 69,300
2025/07/14 112 113 111 111 67,400
2025/07/11 113 113 111 112 110,100
2025/07/10 112 113 112 113 16,200
2025/07/09 112 114 111 112 34,000
2025/07/08 110 112 110 112 25,300
2025/07/07 112 112 110 110 23,600
2025/07/04 112 113 111 112 21,400
2025/07/03 112 114 112 112 56,900
2025/07/02 110 115 110 112 223,700
2025/07/01 110 111 110 110 17,800
2025/06/30 109 111 108 110 39,000
2025/06/27 108 110 108 109 54,200
2025/06/26 108 108 107 108 19,400
2025/06/25 109 109 107 108 26,000
2025/06/24 109 109 108 109 27,500
2025/06/23 108 109 106 109 67,800
2025/06/20 109 109 107 108 9,800
2025/06/19 109 109 107 109 41,600
2025/06/18 109 109 108 109 40,400
2025/06/17 108 109 108 108 10,400
2025/06/16 109 110 107 109 47,400
2025/06/13 110 110 106 109 214,300
2025/06/12 112 112 109 110 67,400
2025/06/11 112 112 111 112 22,700
2025/06/10 112 114 110 112 170,300
2025/06/09 111 115 111 114 185,400
2025/06/06 112 112 110 111 141,800
2025/06/05 112 112 111 112 50,400
2025/06/04 112 112 111 112 30,300
2025/06/03 112 114 111 112 97,400
2025/06/02 114 114 112 112 35,600
2025/05/30 113 115 112 114 139,600
2025/05/29 115 116 113 113 161,600
2025/05/28 116 117 114 115 216,800
2025/05/27 116 118 116 118 50,800
2025/05/26 116 119 116 118 72,900
2025/05/23 121 121 117 117 138,600
2025/05/22 120 122 119 120 189,200
2025/05/21 121 122 118 121 144,800
2025/05/20 123 124 121 121 113,700
2025/05/19 121 124 121 124 114,800

このページの先頭へ