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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 122 | 122 | 120 | 120 | 57,400 |
| 2025/05/15 | 118 | 123 | 117 | 123 | 271,500 |
| 2025/05/14 | 117 | 120 | 116 | 118 | 94,400 |
| 2025/05/13 | 116 | 121 | 116 | 117 | 381,500 |
| 2025/05/12 | 117 | 118 | 115 | 116 | 303,800 |
| 2025/05/09 | 114 | 122 | 113 | 117 | 690,200 |
| 2025/05/08 | 113 | 115 | 111 | 114 | 176,800 |
| 2025/05/07 | 109 | 114 | 109 | 113 | 550,500 |
| 2025/05/02 | 107 | 109 | 107 | 108 | 140,500 |
| 2025/05/01 | 103 | 117 | 103 | 108 | 4,108,100 |
| 2025/04/30 | 103 | 116 | 101 | 103 | 3,802,300 |
| 2025/04/28 | 103 | 104 | 102 | 102 | 36,700 |
| 2025/04/25 | 104 | 104 | 102 | 102 | 216,800 |
| 2025/04/24 | 103 | 104 | 102 | 102 | 117,500 |
| 2025/04/23 | 102 | 109 | 100 | 103 | 2,223,900 |
| 2025/04/22 | 100 | 105 | 99 | 102 | 707,500 |
| 2025/04/21 | 99 | 101 | 99 | 101 | 107,000 |
| 2025/04/18 | 98 | 100 | 98 | 99 | 170,300 |
| 2025/04/17 | 99 | 105 | 96 | 97 | 1,069,900 |
| 2025/04/16 | 102 | 108 | 96 | 97 | 1,481,900 |
| 2025/04/15 | 99 | 102 | 99 | 100 | 311,100 |
| 2025/04/14 | 97 | 101 | 96 | 98 | 552,000 |
| 2025/04/11 | 96 | 126 | 91 | 96 | 8,696,300 |
| 2025/04/10 | 98 | 98 | 96 | 97 | 54,100 |
| 2025/04/09 | 95 | 95 | 93 | 95 | 88,000 |
| 2025/04/08 | 92 | 109 | 92 | 96 | 2,031,000 |
| 2025/04/07 | 93 | 93 | 89 | 90 | 234,000 |
| 2025/04/04 | 96 | 97 | 93 | 94 | 196,700 |
| 2025/04/03 | 98 | 101 | 97 | 98 | 326,300 |
| 2025/04/02 | 102 | 102 | 99 | 99 | 99,900 |
| 2025/04/01 | 103 | 112 | 99 | 101 | 2,001,900 |
| 2025/03/31 | 103 | 103 | 102 | 102 | 23,600 |
| 2025/03/28 | 102 | 103 | 101 | 103 | 86,100 |
| 2025/03/27 | 101 | 104 | 100 | 101 | 542,700 |
| 2025/03/26 | 102 | 128 | 98 | 99 | 4,470,500 |
| 2025/03/25 | 101 | 103 | 101 | 101 | 51,200 |
| 2025/03/24 | 103 | 103 | 101 | 101 | 34,100 |
| 2025/03/21 | 102 | 103 | 101 | 101 | 56,000 |
| 2025/03/19 | 101 | 103 | 101 | 101 | 66,500 |
| 2025/03/18 | 101 | 102 | 100 | 102 | 34,300 |
| 2025/03/17 | 101 | 101 | 100 | 101 | 86,400 |
| 2025/03/14 | 103 | 103 | 99 | 100 | 226,800 |
| 2025/03/13 | 103 | 103 | 102 | 103 | 65,800 |
| 2025/03/12 | 101 | 103 | 101 | 103 | 85,400 |
| 2025/03/11 | 102 | 102 | 100 | 102 | 68,400 |
| 2025/03/10 | 101 | 103 | 101 | 102 | 87,600 |
| 2025/03/07 | 101 | 102 | 100 | 101 | 18,700 |
| 2025/03/06 | 100 | 102 | 100 | 101 | 43,200 |
| 2025/03/05 | 100 | 101 | 99 | 100 | 55,000 |
| 2025/03/04 | 100 | 101 | 100 | 100 | 16,400 |
| 2025/03/03 | 101 | 101 | 100 | 101 | 58,600 |
| 2025/02/28 | 100 | 101 | 99 | 100 | 104,700 |
| 2025/02/27 | 101 | 101 | 100 | 100 | 14,100 |
| 2025/02/26 | 100 | 102 | 100 | 100 | 37,800 |
| 2025/02/25 | 101 | 102 | 100 | 100 | 54,700 |
| 2025/02/21 | 102 | 102 | 101 | 101 | 11,600 |
| 2025/02/20 | 101 | 102 | 101 | 102 | 8,200 |
| 2025/02/19 | 102 | 102 | 101 | 101 | 14,000 |
| 2025/02/18 | 102 | 102 | 101 | 102 | 31,200 |
| 2025/02/17 | 101 | 102 | 101 | 102 | 26,600 |
| 2025/02/14 | 102 | 102 | 101 | 101 | 15,400 |
| 2025/02/13 | 102 | 102 | 101 | 101 | 26,900 |
| 2025/02/12 | 102 | 102 | 101 | 101 | 18,000 |
| 2025/02/10 | 101 | 102 | 101 | 101 | 27,500 |
| 2025/02/07 | 102 | 102 | 101 | 101 | 17,600 |
| 2025/02/06 | 101 | 103 | 101 | 101 | 32,300 |
| 2025/02/05 | 103 | 103 | 101 | 101 | 62,000 |
| 2025/02/04 | 103 | 103 | 102 | 103 | 9,300 |
| 2025/02/03 | 103 | 104 | 102 | 102 | 68,300 |
| 2025/01/31 | 104 | 104 | 103 | 103 | 24,500 |
| 2025/01/30 | 102 | 105 | 102 | 103 | 320,000 |
| 2025/01/29 | 112 | 114 | 111 | 113 | 235,900 |
| 2025/01/28 | 113 | 113 | 111 | 112 | 136,100 |
| 2025/01/27 | 111 | 113 | 111 | 112 | 85,800 |
| 2025/01/24 | 112 | 113 | 111 | 111 | 93,600 |
| 2025/01/23 | 112 | 113 | 111 | 112 | 20,600 |
| 2025/01/22 | 112 | 113 | 111 | 112 | 23,800 |
| 2025/01/21 | 112 | 113 | 111 | 111 | 25,200 |
| 2025/01/20 | 113 | 113 | 111 | 112 | 35,700 |
| 2025/01/17 | 111 | 113 | 111 | 111 | 60,400 |
| 2025/01/16 | 111 | 113 | 111 | 111 | 58,300 |
| 2025/01/15 | 111 | 113 | 111 | 111 | 39,100 |
| 2025/01/14 | 111 | 112 | 111 | 111 | 42,800 |
| 2025/01/10 | 113 | 113 | 111 | 111 | 134,000 |
| 2025/01/09 | 114 | 115 | 113 | 113 | 43,200 |
| 2025/01/08 | 114 | 115 | 113 | 114 | 50,800 |
| 2025/01/07 | 113 | 115 | 112 | 114 | 206,900 |
| 2025/01/06 | 113 | 115 | 111 | 112 | 164,600 |
| 2024/12/30 | 109 | 114 | 108 | 113 | 179,600 |
| 2024/12/27 | 108 | 111 | 107 | 108 | 213,100 |
| 2024/12/26 | 105 | 107 | 104 | 107 | 78,300 |
| 2024/12/25 | 108 | 108 | 104 | 104 | 86,400 |
| 2024/12/24 | 106 | 107 | 106 | 107 | 37,500 |
| 2024/12/23 | 105 | 108 | 104 | 107 | 247,900 |
| 2024/12/20 | 101 | 107 | 101 | 105 | 387,200 |
| 2024/12/19 | 100 | 101 | 99 | 100 | 153,700 |
| 2024/12/18 | 102 | 102 | 100 | 101 | 37,900 |
| 2024/12/17 | 101 | 102 | 100 | 102 | 85,900 |
| 2024/12/16 | 101 | 101 | 100 | 101 | 41,300 |
| 2024/12/13 | 101 | 101 | 100 | 101 | 16,300 |
| 2024/12/12 | 101 | 102 | 100 | 100 | 47,900 |
| 2024/12/11 | 101 | 101 | 100 | 101 | 54,100 |
| 2024/12/10 | 103 | 103 | 99 | 100 | 183,100 |
| 2024/12/09 | 101 | 105 | 101 | 103 | 225,700 |
| 2024/12/06 | 102 | 102 | 100 | 101 | 41,500 |
| 2024/12/05 | 102 | 102 | 101 | 102 | 10,100 |
| 2024/12/04 | 101 | 103 | 101 | 101 | 46,800 |
| 2024/12/03 | 101 | 102 | 100 | 100 | 102,800 |
| 2024/12/02 | 102 | 102 | 100 | 101 | 45,500 |
| 2024/11/29 | 100 | 101 | 100 | 100 | 24,500 |
| 2024/11/28 | 100 | 101 | 99 | 100 | 54,800 |
| 2024/11/27 | 100 | 101 | 99 | 100 | 18,600 |
| 2024/11/26 | 101 | 101 | 100 | 100 | 8,100 |
| 2024/11/25 | 100 | 101 | 99 | 101 | 40,000 |
| 2024/11/22 | 100 | 100 | 99 | 100 | 10,500 |
| 2024/11/21 | 101 | 101 | 99 | 100 | 23,100 |
| 2024/11/20 | 100 | 101 | 100 | 101 | 22,100 |
| 2024/11/19 | 100 | 101 | 100 | 100 | 22,200 |
| 2024/11/18 | 100 | 101 | 99 | 101 | 41,100 |
| 2024/11/15 | 100 | 100 | 99 | 100 | 9,600 |
| 2024/11/14 | 100 | 100 | 99 | 100 | 36,500 |
| 2024/11/13 | 100 | 100 | 99 | 99 | 23,000 |
| 2024/11/12 | 100 | 101 | 99 | 100 | 96,100 |
| 2024/11/11 | 100 | 100 | 98 | 100 | 67,100 |
| 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 |