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
2026/06/15 100 102 100 101 82,400
2026/06/12 99 101 99 100 61,300
2026/06/11 99 100 98 98 105,200
2026/06/10 98 99 96 99 213,200
2026/06/09 102 102 98 98 472,200
2026/06/08 103 107 100 102 582,800
2026/06/05 102 104 101 103 73,000
2026/06/04 103 109 100 102 297,100
2026/06/03 99 100 99 100 17,500
2026/06/02 101 101 99 99 35,600
2026/06/01 100 102 100 101 32,600
2026/05/29 100 102 99 102 159,700
2026/05/28 101 102 100 100 55,000
2026/05/27 102 103 101 101 22,100
2026/05/26 102 103 102 102 6,200
2026/05/25 101 103 101 103 9,500
2026/05/22 102 102 101 102 19,900
2026/05/21 101 103 101 102 29,500
2026/05/20 101 102 101 102 26,000
2026/05/19 102 103 101 103 11,300
2026/05/18 103 103 101 102 40,600
2026/05/15 103 104 102 103 16,100
2026/05/14 104 104 103 103 44,900
2026/05/13 104 104 102 103 58,100
2026/05/12 104 105 104 104 15,900
2026/05/11 104 105 104 104 17,100
2026/05/08 104 105 104 104 37,400
2026/05/07 105 105 104 104 27,500
2026/05/01 104 105 103 105 45,900
2026/04/30 103 104 103 103 13,600
2026/04/28 104 104 103 103 6,200
2026/04/27 104 105 103 103 86,200
2026/04/24 105 105 104 104 13,000
2026/04/23 105 106 104 105 29,100
2026/04/22 105 105 104 105 29,500
2026/04/21 104 106 104 105 64,200
2026/04/20 105 105 104 104 53,700
2026/04/17 105 106 104 104 13,100
2026/04/16 105 106 105 105 22,000
2026/04/15 105 106 104 105 14,500
2026/04/14 105 106 104 105 20,900
2026/04/13 105 106 104 105 10,700
2026/04/10 106 106 104 104 31,900
2026/04/09 106 106 105 105 20,600
2026/04/08 105 106 105 106 23,100
2026/04/07 105 106 105 105 11,100
2026/04/06 105 106 105 105 7,500
2026/04/03 104 105 104 105 20,800
2026/03/27 106 106 105 106 28,700
2026/03/26 106 107 105 106 23,300
2026/03/25 106 107 105 107 29,800
2026/03/24 106 107 106 106 86,000
2026/03/23 106 107 105 107 28,100
2026/03/19 108 109 106 106 24,200
2026/03/18 108 109 108 108 60,200
2026/03/17 108 109 107 108 29,400
2026/03/16 111 111 106 107 83,900
2026/03/13 106 112 106 111 320,600
2026/03/12 108 111 108 111 133,000
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

このページの先頭へ