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 |
---|---|---|---|---|---|
2018/12/28 | 64 | 74 | 63 | 67 | 328,100 |
2018/12/27 | 62 | 65 | 61 | 62 | 232,700 |
2018/12/26 | 61 | 61 | 57 | 58 | 172,400 |
2018/12/25 | 63 | 63 | 52 | 52 | 401,500 |
2018/12/21 | 70 | 70 | 63 | 63 | 176,600 |
2018/12/20 | 69 | 71 | 66 | 71 | 196,100 |
2018/12/19 | 75 | 76 | 70 | 70 | 106,600 |
2018/12/18 | 80 | 81 | 75 | 75 | 72,300 |
2018/12/17 | 82 | 84 | 81 | 81 | 75,400 |
2018/12/14 | 83 | 83 | 81 | 81 | 111,000 |
2018/12/13 | 85 | 85 | 83 | 83 | 44,700 |
2018/12/12 | 85 | 85 | 83 | 84 | 47,600 |
2018/12/11 | 89 | 89 | 83 | 83 | 96,200 |
2018/12/10 | 94 | 94 | 88 | 88 | 137,200 |
2018/12/07 | 95 | 97 | 95 | 95 | 72,800 |
2018/12/06 | 97 | 97 | 96 | 96 | 63,800 |
2018/12/05 | 98 | 99 | 96 | 96 | 59,800 |
2018/12/04 | 100 | 100 | 99 | 99 | 12,100 |
2018/12/03 | 100 | 100 | 98 | 100 | 32,600 |
2018/11/30 | 99 | 100 | 98 | 98 | 41,600 |
2018/11/29 | 100 | 100 | 98 | 99 | 12,900 |
2018/11/28 | 99 | 100 | 98 | 100 | 18,300 |
2018/11/27 | 100 | 100 | 98 | 99 | 42,200 |
2018/11/26 | 99 | 100 | 98 | 99 | 33,700 |
2018/11/22 | 99 | 99 | 98 | 99 | 16,900 |
2018/11/21 | 99 | 99 | 97 | 99 | 39,900 |
2018/11/20 | 99 | 99 | 98 | 99 | 60,300 |
2018/11/19 | 99 | 100 | 98 | 99 | 18,900 |
2018/11/16 | 100 | 102 | 99 | 99 | 90,900 |
2018/11/15 | 100 | 102 | 100 | 100 | 26,700 |
2018/11/14 | 100 | 102 | 100 | 101 | 19,000 |
2018/11/13 | 101 | 101 | 100 | 100 | 23,300 |
2018/11/12 | 103 | 103 | 101 | 101 | 10,700 |
2018/11/09 | 101 | 103 | 101 | 103 | 52,300 |
2018/11/08 | 103 | 103 | 101 | 101 | 48,600 |
2018/11/07 | 104 | 104 | 101 | 101 | 40,600 |
2018/11/06 | 103 | 104 | 102 | 104 | 18,100 |
2018/11/05 | 103 | 103 | 100 | 102 | 68,400 |
2018/11/02 | 101 | 104 | 100 | 102 | 127,300 |
2018/11/01 | 101 | 101 | 99 | 101 | 109,700 |
2018/10/31 | 99 | 101 | 99 | 100 | 24,100 |
2018/10/30 | 99 | 100 | 96 | 98 | 119,700 |
2018/10/29 | 102 | 102 | 100 | 100 | 76,600 |
2018/10/26 | 101 | 103 | 101 | 102 | 39,200 |
2018/10/25 | 102 | 103 | 101 | 101 | 109,900 |
2018/10/24 | 104 | 105 | 104 | 104 | 13,200 |
2018/10/23 | 105 | 106 | 104 | 104 | 31,100 |
2018/10/22 | 107 | 107 | 104 | 106 | 48,100 |
2018/10/19 | 106 | 106 | 103 | 106 | 42,500 |
2018/10/18 | 107 | 107 | 106 | 106 | 32,600 |
2018/10/17 | 107 | 108 | 106 | 107 | 38,500 |
2018/10/16 | 106 | 107 | 105 | 107 | 49,200 |
2018/10/15 | 105 | 106 | 104 | 106 | 47,600 |
2018/10/12 | 102 | 106 | 102 | 105 | 96,300 |
2018/10/11 | 103 | 104 | 101 | 102 | 114,000 |
2018/10/10 | 106 | 108 | 106 | 106 | 92,100 |
2018/10/09 | 106 | 107 | 105 | 105 | 26,600 |
2018/10/05 | 106 | 107 | 105 | 105 | 52,700 |
2018/10/04 | 107 | 108 | 106 | 107 | 72,500 |
2018/10/03 | 110 | 110 | 106 | 106 | 146,900 |
2018/10/02 | 109 | 111 | 108 | 109 | 81,900 |
2018/10/01 | 108 | 110 | 107 | 109 | 48,000 |
2018/09/28 | 106 | 108 | 106 | 108 | 85,300 |
2018/09/27 | 105 | 106 | 104 | 106 | 50,900 |
2018/09/26 | 106 | 107 | 105 | 106 | 29,400 |
2018/09/25 | 105 | 106 | 104 | 106 | 68,500 |
2018/09/21 | 105 | 106 | 104 | 104 | 44,400 |
2018/09/20 | 106 | 106 | 104 | 104 | 76,300 |
2018/09/19 | 107 | 107 | 105 | 106 | 73,700 |
2018/09/18 | 106 | 107 | 105 | 105 | 55,700 |
2018/09/14 | 106 | 107 | 106 | 106 | 45,600 |
2018/09/13 | 106 | 107 | 105 | 107 | 50,500 |
2018/09/12 | 106 | 107 | 105 | 105 | 89,600 |
2018/09/11 | 110 | 110 | 106 | 106 | 155,900 |
2018/09/10 | 110 | 111 | 109 | 109 | 86,100 |
2018/09/07 | 105 | 110 | 104 | 108 | 705,900 |
2018/09/06 | 124 | 124 | 122 | 124 | 66,800 |
2018/09/05 | 123 | 126 | 123 | 124 | 63,700 |
2018/09/04 | 126 | 126 | 122 | 122 | 56,900 |
2018/09/03 | 127 | 127 | 124 | 124 | 33,300 |
2018/08/31 | 124 | 126 | 123 | 126 | 102,600 |
2018/08/30 | 127 | 129 | 124 | 126 | 216,800 |
2018/08/29 | 122 | 129 | 122 | 129 | 340,600 |
2018/08/28 | 123 | 123 | 121 | 121 | 64,100 |
2018/08/27 | 121 | 123 | 120 | 123 | 87,100 |
2018/08/24 | 118 | 121 | 118 | 121 | 77,500 |
2018/08/23 | 116 | 121 | 116 | 119 | 67,600 |
2018/08/22 | 115 | 118 | 115 | 116 | 24,000 |
2018/08/21 | 114 | 117 | 114 | 115 | 39,700 |
2018/08/20 | 115 | 116 | 114 | 115 | 15,400 |
2018/08/17 | 115 | 116 | 114 | 114 | 14,100 |
2018/08/16 | 114 | 116 | 114 | 114 | 30,800 |
2018/08/15 | 116 | 116 | 114 | 115 | 30,100 |
2018/08/14 | 113 | 116 | 113 | 116 | 35,300 |
2018/08/13 | 114 | 115 | 113 | 113 | 99,900 |
2018/08/10 | 118 | 119 | 114 | 115 | 137,200 |
2018/08/09 | 118 | 118 | 117 | 118 | 37,600 |
2018/08/08 | 118 | 119 | 118 | 118 | 15,800 |
2018/08/07 | 118 | 119 | 118 | 118 | 7,700 |
2018/08/06 | 119 | 119 | 117 | 118 | 18,800 |
2018/08/03 | 119 | 120 | 118 | 118 | 29,400 |
2018/08/02 | 119 | 120 | 118 | 119 | 19,100 |
2018/08/01 | 119 | 120 | 118 | 119 | 33,300 |
2018/07/31 | 118 | 119 | 118 | 118 | 69,300 |
2018/07/30 | 119 | 120 | 118 | 118 | 73,800 |
2018/07/27 | 122 | 122 | 119 | 119 | 41,300 |
2018/07/26 | 123 | 123 | 121 | 122 | 45,000 |
2018/07/25 | 122 | 123 | 122 | 122 | 26,800 |
2018/07/24 | 121 | 122 | 120 | 122 | 67,900 |
2018/07/23 | 119 | 122 | 118 | 122 | 85,500 |
2018/07/20 | 120 | 121 | 119 | 119 | 44,700 |
2018/07/19 | 120 | 122 | 120 | 120 | 43,200 |
2018/07/18 | 120 | 121 | 120 | 121 | 78,600 |
2018/07/17 | 124 | 124 | 119 | 120 | 110,900 |
2018/07/13 | 125 | 126 | 123 | 123 | 97,900 |
2018/07/12 | 123 | 126 | 122 | 124 | 79,700 |
2018/07/11 | 123 | 126 | 120 | 122 | 158,600 |
2018/07/10 | 121 | 123 | 119 | 123 | 132,800 |
2018/07/09 | 121 | 123 | 121 | 121 | 75,700 |
2018/07/06 | 118 | 120 | 116 | 119 | 95,100 |
2018/07/05 | 117 | 120 | 116 | 117 | 339,500 |
2018/07/04 | 117 | 118 | 115 | 116 | 161,500 |
2018/07/03 | 117 | 123 | 115 | 117 | 360,000 |
2018/07/02 | 115 | 118 | 114 | 116 | 78,900 |
2018/06/29 | 117 | 117 | 114 | 114 | 107,800 |
2018/06/28 | 117 | 118 | 115 | 116 | 80,800 |
2018/06/27 | 117 | 118 | 116 | 116 | 61,800 |
2018/06/26 | 115 | 118 | 115 | 116 | 93,000 |
2018/06/25 | 120 | 120 | 117 | 118 | 83,100 |
2018/06/22 | 122 | 126 | 116 | 119 | 734,200 |
2018/06/21 | 120 | 123 | 117 | 117 | 493,000 |
2018/06/20 | 127 | 128 | 120 | 122 | 398,400 |
2018/06/19 | 129 | 130 | 128 | 128 | 65,800 |
2018/06/18 | 132 | 132 | 130 | 131 | 59,300 |
2018/06/15 | 130 | 132 | 129 | 132 | 95,300 |
2018/06/14 | 131 | 131 | 128 | 128 | 106,900 |
2018/06/13 | 133 | 133 | 128 | 130 | 190,100 |
2018/06/12 | 138 | 138 | 131 | 133 | 500,200 |
2018/06/11 | 146 | 146 | 136 | 139 | 629,600 |
2018/06/08 | 139 | 142 | 136 | 141 | 308,900 |
2018/06/07 | 144 | 148 | 140 | 142 | 764,300 |
2018/06/06 | 134 | 144 | 132 | 138 | 1,155,200 |
2018/06/05 | 127 | 132 | 124 | 132 | 274,000 |
2018/06/04 | 125 | 128 | 123 | 128 | 216,200 |
2018/06/01 | 129 | 129 | 122 | 124 | 291,500 |
2018/05/31 | 128 | 130 | 125 | 129 | 176,900 |
2018/05/30 | 125 | 127 | 124 | 125 | 94,400 |
2018/05/29 | 126 | 128 | 123 | 126 | 181,600 |
2018/05/28 | 135 | 135 | 125 | 125 | 995,900 |
2018/05/25 | 123 | 123 | 121 | 123 | 66,400 |
2018/05/24 | 121 | 122 | 119 | 122 | 93,800 |
2018/05/23 | 120 | 120 | 119 | 120 | 42,300 |
2018/05/22 | 121 | 121 | 119 | 119 | 20,100 |
2018/05/21 | 119 | 121 | 119 | 121 | 51,200 |
2018/05/18 | 119 | 120 | 118 | 119 | 18,800 |
2018/05/17 | 119 | 120 | 117 | 118 | 73,700 |
2018/05/16 | 116 | 120 | 116 | 119 | 139,100 |
2018/05/15 | 117 | 118 | 116 | 116 | 32,200 |
2018/05/14 | 118 | 119 | 117 | 117 | 22,800 |
2018/05/11 | 118 | 119 | 117 | 119 | 95,100 |
2018/05/10 | 119 | 119 | 118 | 118 | 37,800 |
2018/05/09 | 120 | 120 | 119 | 119 | 50,400 |
2018/05/08 | 120 | 120 | 119 | 119 | 73,800 |
2018/05/07 | 121 | 121 | 119 | 121 | 67,300 |
2018/05/02 | 120 | 121 | 119 | 121 | 20,900 |
2018/05/01 | 120 | 121 | 119 | 120 | 29,400 |
2018/04/27 | 120 | 121 | 119 | 119 | 28,500 |
2018/04/26 | 121 | 121 | 120 | 120 | 73,400 |
2018/04/25 | 119 | 123 | 118 | 120 | 101,700 |
2018/04/24 | 118 | 121 | 117 | 118 | 84,900 |
2018/04/23 | 118 | 119 | 116 | 118 | 69,900 |
2018/04/20 | 118 | 119 | 117 | 118 | 47,600 |
2018/04/19 | 118 | 120 | 118 | 118 | 55,600 |
2018/04/18 | 117 | 118 | 117 | 118 | 33,300 |
2018/04/17 | 116 | 118 | 116 | 117 | 122,200 |
2018/04/16 | 121 | 121 | 117 | 117 | 90,900 |
2018/04/13 | 122 | 123 | 119 | 121 | 149,600 |
2018/04/12 | 119 | 119 | 118 | 118 | 41,200 |
2018/04/11 | 121 | 122 | 119 | 119 | 73,200 |
2018/04/10 | 121 | 122 | 120 | 120 | 67,000 |
2018/04/09 | 121 | 123 | 119 | 121 | 106,700 |
2018/04/06 | 122 | 126 | 122 | 122 | 182,600 |
2018/04/05 | 118 | 124 | 118 | 121 | 290,000 |
2018/04/04 | 120 | 120 | 116 | 117 | 235,200 |
2018/04/03 | 118 | 121 | 118 | 118 | 87,500 |
2018/04/02 | 123 | 123 | 120 | 121 | 81,400 |
2018/03/30 | 122 | 123 | 121 | 121 | 48,200 |
2018/03/29 | 123 | 123 | 119 | 120 | 103,300 |
2018/03/28 | 119 | 122 | 119 | 122 | 61,200 |
2018/03/27 | 118 | 126 | 117 | 122 | 327,100 |
2018/03/26 | 116 | 120 | 113 | 116 | 158,900 |
2018/03/23 | 120 | 121 | 117 | 118 | 240,900 |
2018/03/22 | 125 | 127 | 124 | 124 | 155,100 |
2018/03/20 | 125 | 128 | 122 | 128 | 345,700 |
2018/03/19 | 136 | 140 | 126 | 128 | 819,500 |
2018/03/16 | 130 | 143 | 128 | 133 | 1,743,600 |
2018/03/15 | 128 | 153 | 126 | 130 | 6,963,100 |
2018/03/14 | 118 | 120 | 116 | 119 | 148,600 |
2018/03/13 | 114 | 118 | 113 | 118 | 121,700 |
2018/03/12 | 113 | 114 | 113 | 114 | 36,800 |
2018/03/09 | 114 | 114 | 112 | 112 | 37,000 |
2018/03/08 | 112 | 113 | 112 | 113 | 16,800 |
2018/03/07 | 113 | 113 | 111 | 111 | 146,000 |
2018/03/06 | 113 | 115 | 111 | 113 | 96,700 |
2018/03/05 | 116 | 116 | 112 | 112 | 60,400 |
2018/03/02 | 114 | 115 | 113 | 115 | 27,800 |
2018/03/01 | 117 | 117 | 114 | 115 | 40,000 |
2018/02/28 | 116 | 117 | 115 | 116 | 3,700 |
2018/02/27 | 117 | 118 | 116 | 117 | 22,500 |
2018/02/26 | 114 | 117 | 113 | 117 | 51,400 |
2018/02/23 | 115 | 115 | 113 | 113 | 26,600 |
2018/02/22 | 115 | 115 | 113 | 114 | 61,600 |
2018/02/21 | 116 | 118 | 115 | 116 | 30,400 |
2018/02/20 | 117 | 117 | 115 | 115 | 10,300 |
2018/02/19 | 116 | 117 | 115 | 116 | 13,300 |
2018/02/16 | 116 | 116 | 114 | 115 | 27,700 |
2018/02/15 | 113 | 115 | 112 | 115 | 23,200 |
2018/02/14 | 114 | 115 | 110 | 112 | 75,200 |
2018/02/13 | 113 | 114 | 111 | 112 | 29,300 |
2018/02/09 | 109 | 113 | 109 | 111 | 54,600 |
2018/02/08 | 111 | 113 | 110 | 112 | 50,300 |
2018/02/07 | 114 | 116 | 110 | 110 | 108,500 |
2018/02/06 | 112 | 114 | 109 | 111 | 195,200 |
2018/02/05 | 117 | 118 | 116 | 118 | 89,700 |
2018/02/02 | 121 | 121 | 118 | 121 | 113,900 |
2018/02/01 | 122 | 122 | 120 | 120 | 63,200 |
2018/01/31 | 120 | 122 | 119 | 120 | 84,800 |
2018/01/30 | 122 | 125 | 121 | 122 | 170,200 |
2018/01/29 | 127 | 127 | 122 | 122 | 191,500 |
2018/01/26 | 129 | 129 | 127 | 128 | 167,000 |
2018/01/25 | 127 | 129 | 125 | 129 | 482,800 |
2018/01/24 | 121 | 131 | 120 | 131 | 429,100 |
2018/01/23 | 119 | 121 | 119 | 120 | 115,500 |
2018/01/22 | 117 | 119 | 117 | 119 | 76,800 |
2018/01/19 | 119 | 119 | 117 | 117 | 97,800 |
2018/01/18 | 118 | 121 | 117 | 118 | 196,200 |
2018/01/17 | 124 | 125 | 115 | 116 | 529,800 |
2018/01/16 | 121 | 128 | 120 | 123 | 695,600 |
2018/01/15 | 117 | 121 | 116 | 119 | 268,000 |
2018/01/12 | 116 | 118 | 116 | 117 | 80,300 |
2018/01/11 | 117 | 118 | 115 | 117 | 173,600 |
2018/01/10 | 115 | 117 | 114 | 117 | 121,200 |
2018/01/09 | 113 | 116 | 113 | 115 | 220,400 |
2018/01/05 | 114 | 114 | 113 | 114 | 56,600 |
2018/01/04 | 113 | 114 | 112 | 113 | 65,800 |