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 |
|---|---|---|---|---|---|
| 2024/11/08 | 99 | 99 | 98 | 99 | 11,200 |
| 2024/11/07 | 98 | 99 | 97 | 99 | 34,400 |
| 2024/11/06 | 98 | 99 | 97 | 98 | 15,700 |
| 2024/11/05 | 98 | 99 | 97 | 98 | 23,000 |
| 2024/11/01 | 98 | 99 | 98 | 98 | 15,700 |
| 2024/10/31 | 99 | 99 | 98 | 99 | 23,700 |
| 2024/10/30 | 98 | 99 | 98 | 99 | 8,400 |
| 2024/10/29 | 97 | 98 | 96 | 98 | 25,800 |
| 2024/10/28 | 96 | 97 | 95 | 97 | 16,500 |
| 2024/10/25 | 96 | 96 | 94 | 95 | 103,800 |
| 2024/10/24 | 97 | 98 | 96 | 96 | 28,900 |
| 2024/10/23 | 97 | 98 | 96 | 98 | 19,200 |
| 2024/10/22 | 98 | 98 | 96 | 96 | 54,600 |
| 2024/10/21 | 98 | 98 | 97 | 98 | 11,800 |
| 2024/10/18 | 98 | 98 | 97 | 97 | 19,700 |
| 2024/10/17 | 97 | 98 | 97 | 97 | 25,600 |
| 2024/10/16 | 99 | 99 | 97 | 97 | 97,600 |
| 2024/10/15 | 98 | 99 | 97 | 99 | 25,000 |
| 2024/10/11 | 98 | 99 | 97 | 97 | 68,600 |
| 2024/10/10 | 99 | 100 | 99 | 99 | 8,200 |
| 2024/10/09 | 99 | 100 | 98 | 99 | 26,200 |
| 2024/10/08 | 98 | 99 | 98 | 98 | 27,500 |
| 2024/10/07 | 99 | 100 | 98 | 99 | 38,500 |
| 2024/10/04 | 100 | 100 | 98 | 99 | 315,500 |
| 2024/10/03 | 100 | 101 | 99 | 101 | 17,700 |
| 2024/10/02 | 99 | 100 | 99 | 100 | 9,800 |
| 2024/10/01 | 101 | 101 | 99 | 100 | 17,100 |
| 2024/09/30 | 100 | 101 | 99 | 99 | 28,200 |
| 2024/09/27 | 101 | 101 | 100 | 100 | 36,100 |
| 2024/09/26 | 100 | 100 | 99 | 100 | 5,000 |
| 2024/09/25 | 101 | 101 | 99 | 99 | 7,400 |
| 2024/09/24 | 100 | 101 | 99 | 99 | 41,800 |
| 2024/09/20 | 100 | 101 | 99 | 99 | 44,100 |
| 2024/09/19 | 99 | 100 | 99 | 99 | 38,300 |
| 2024/09/18 | 99 | 100 | 99 | 99 | 22,100 |
| 2024/09/17 | 100 | 100 | 98 | 99 | 37,400 |
| 2024/09/13 | 100 | 100 | 99 | 99 | 21,400 |
| 2024/09/12 | 99 | 100 | 99 | 100 | 30,700 |
| 2024/09/11 | 99 | 100 | 98 | 99 | 69,400 |
| 2024/09/10 | 101 | 102 | 99 | 99 | 393,200 |
| 2024/09/09 | 105 | 108 | 104 | 108 | 209,200 |
| 2024/09/06 | 105 | 106 | 103 | 106 | 107,400 |
| 2024/09/05 | 105 | 106 | 104 | 105 | 13,000 |
| 2024/09/04 | 104 | 106 | 104 | 105 | 78,500 |
| 2024/09/03 | 106 | 106 | 104 | 106 | 114,700 |
| 2024/09/02 | 105 | 107 | 104 | 105 | 63,200 |
| 2024/08/30 | 104 | 105 | 103 | 104 | 15,800 |
| 2024/08/29 | 103 | 104 | 102 | 104 | 96,200 |
| 2024/08/28 | 102 | 104 | 101 | 103 | 111,800 |
| 2024/08/27 | 101 | 102 | 101 | 102 | 23,000 |
| 2024/08/26 | 102 | 102 | 101 | 101 | 6,000 |
| 2024/08/23 | 102 | 102 | 100 | 102 | 23,600 |
| 2024/08/22 | 102 | 102 | 101 | 101 | 10,400 |
| 2024/08/21 | 101 | 102 | 101 | 102 | 16,000 |
| 2024/08/20 | 101 | 102 | 101 | 101 | 50,000 |
| 2024/08/19 | 102 | 103 | 100 | 100 | 90,600 |
| 2024/08/16 | 100 | 102 | 99 | 102 | 96,400 |
| 2024/08/15 | 100 | 101 | 99 | 99 | 52,500 |
| 2024/08/14 | 101 | 101 | 98 | 101 | 70,200 |
| 2024/08/13 | 101 | 101 | 99 | 101 | 26,800 |
| 2024/08/09 | 101 | 101 | 99 | 100 | 38,900 |
| 2024/08/08 | 98 | 101 | 96 | 101 | 42,000 |
| 2024/08/07 | 95 | 101 | 95 | 98 | 108,900 |
| 2024/08/06 | 97 | 98 | 93 | 95 | 170,100 |
| 2024/08/05 | 103 | 103 | 91 | 93 | 213,000 |
| 2024/08/02 | 105 | 106 | 102 | 105 | 126,100 |
| 2024/08/01 | 107 | 107 | 106 | 106 | 42,700 |
| 2024/07/31 | 107 | 108 | 107 | 107 | 20,700 |
| 2024/07/30 | 108 | 108 | 107 | 107 | 7,400 |
| 2024/07/29 | 108 | 108 | 107 | 108 | 13,000 |
| 2024/07/26 | 106 | 107 | 106 | 107 | 26,400 |
| 2024/07/25 | 107 | 108 | 106 | 106 | 64,700 |
| 2024/07/24 | 108 | 108 | 107 | 107 | 36,100 |
| 2024/07/23 | 108 | 109 | 108 | 108 | 15,700 |
| 2024/07/22 | 109 | 109 | 108 | 108 | 17,800 |
| 2024/07/19 | 108 | 109 | 108 | 108 | 5,300 |
| 2024/07/18 | 109 | 109 | 108 | 108 | 13,000 |
| 2024/07/17 | 109 | 109 | 108 | 109 | 19,800 |
| 2024/07/16 | 108 | 110 | 108 | 109 | 25,200 |
| 2024/07/12 | 108 | 109 | 108 | 108 | 15,100 |
| 2024/07/11 | 108 | 109 | 108 | 109 | 17,600 |
| 2024/07/10 | 109 | 110 | 109 | 109 | 14,200 |
| 2024/07/09 | 109 | 110 | 109 | 109 | 40,400 |
| 2024/07/08 | 109 | 110 | 109 | 109 | 15,900 |
| 2024/07/05 | 109 | 110 | 109 | 109 | 19,000 |
| 2024/07/04 | 110 | 110 | 109 | 109 | 9,400 |
| 2024/07/03 | 110 | 111 | 109 | 110 | 55,000 |
| 2024/07/02 | 110 | 110 | 109 | 109 | 11,900 |
| 2024/07/01 | 110 | 110 | 108 | 110 | 24,900 |
| 2024/06/28 | 110 | 110 | 109 | 109 | 17,100 |
| 2024/06/27 | 109 | 110 | 108 | 110 | 45,100 |
| 2024/06/26 | 109 | 110 | 108 | 109 | 196,500 |
| 2024/06/25 | 111 | 111 | 110 | 110 | 22,600 |
| 2024/06/24 | 109 | 111 | 108 | 110 | 96,000 |
| 2024/06/21 | 109 | 110 | 108 | 108 | 16,900 |
| 2024/06/20 | 108 | 109 | 108 | 109 | 9,400 |
| 2024/06/19 | 109 | 109 | 107 | 107 | 51,700 |
| 2024/06/18 | 108 | 110 | 107 | 108 | 88,600 |
| 2024/06/17 | 107 | 109 | 107 | 109 | 28,200 |
| 2024/06/14 | 108 | 109 | 105 | 107 | 302,200 |
| 2024/06/13 | 109 | 109 | 108 | 108 | 16,000 |
| 2024/06/12 | 108 | 110 | 108 | 108 | 66,900 |
| 2024/06/11 | 112 | 112 | 107 | 108 | 271,100 |
| 2024/06/10 | 111 | 113 | 111 | 113 | 171,100 |
| 2024/06/07 | 111 | 112 | 110 | 110 | 47,400 |
| 2024/06/06 | 112 | 112 | 111 | 111 | 2,500 |
| 2024/06/05 | 110 | 113 | 110 | 112 | 48,400 |
| 2024/06/04 | 111 | 112 | 110 | 110 | 26,100 |
| 2024/06/03 | 111 | 111 | 110 | 111 | 35,400 |
| 2024/05/31 | 109 | 110 | 109 | 110 | 12,900 |
| 2024/05/30 | 110 | 111 | 108 | 109 | 82,800 |
| 2024/05/29 | 111 | 111 | 110 | 110 | 10,800 |
| 2024/05/28 | 110 | 112 | 109 | 111 | 131,900 |
| 2024/05/27 | 111 | 111 | 110 | 110 | 28,400 |
| 2024/05/24 | 110 | 111 | 110 | 110 | 38,700 |
| 2024/05/23 | 111 | 111 | 110 | 110 | 9,300 |
| 2024/05/22 | 111 | 111 | 109 | 111 | 32,400 |
| 2024/05/21 | 111 | 112 | 110 | 110 | 21,100 |
| 2024/05/20 | 110 | 112 | 110 | 111 | 21,300 |
| 2024/05/17 | 110 | 111 | 110 | 110 | 5,600 |
| 2024/05/16 | 110 | 111 | 110 | 110 | 11,900 |
| 2024/05/15 | 110 | 112 | 110 | 110 | 120,200 |
| 2024/05/14 | 110 | 110 | 109 | 110 | 27,000 |
| 2024/05/13 | 110 | 111 | 109 | 110 | 9,800 |
| 2024/05/10 | 111 | 111 | 110 | 110 | 5,100 |
| 2024/05/09 | 111 | 111 | 110 | 111 | 103,700 |
| 2024/05/08 | 110 | 111 | 110 | 111 | 23,000 |
| 2024/05/07 | 110 | 111 | 109 | 110 | 58,200 |
| 2024/05/02 | 109 | 110 | 108 | 110 | 21,200 |
| 2024/05/01 | 109 | 110 | 109 | 109 | 24,000 |
| 2024/04/30 | 109 | 110 | 109 | 109 | 13,300 |
| 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 |