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
2019/12/30 87 87 85 86 89,000
2019/12/27 85 87 85 86 207,100
2019/12/26 86 86 84 84 276,300
2019/12/25 86 87 85 85 153,000
2019/12/24 86 87 85 86 230,000
2019/12/23 85 88 85 87 368,700
2019/12/20 83 86 83 85 368,500
2019/12/19 83 84 82 82 161,800
2019/12/18 83 84 82 82 189,400
2019/12/17 83 83 82 83 111,700
2019/12/16 84 84 82 82 208,600
2019/12/13 83 84 82 84 155,200
2019/12/12 84 84 82 82 387,900
2019/12/11 86 86 84 84 348,000
2019/12/10 86 87 84 85 1,659,200
2019/12/09 88 95 87 93 1,583,200
2019/12/06 86 88 85 85 163,300
2019/12/05 88 89 85 85 305,900
2019/12/04 89 90 87 87 241,900
2019/12/03 87 89 86 89 327,500
2019/12/02 87 88 86 86 303,700
2019/11/29 86 86 84 85 149,000
2019/11/28 86 87 84 84 306,000
2019/11/27 83 88 83 87 485,200
2019/11/26 84 85 83 83 207,700
2019/11/25 83 85 83 84 214,200
2019/11/22 86 86 82 83 680,200
2019/11/21 89 90 85 86 1,182,200
2019/11/20 94 104 88 89 7,922,400
2019/11/19 83 84 82 84 333,600
2019/11/18 83 84 82 84 223,100
2019/11/15 78 82 77 82 344,900
2019/11/14 78 78 77 78 93,800
2019/11/13 79 79 77 77 201,700
2019/11/12 77 80 77 78 283,400
2019/11/11 77 78 77 77 107,800
2019/11/08 78 79 77 77 134,900
2019/11/07 80 81 77 79 543,000
2019/11/06 80 81 80 80 259,200
2019/11/05 81 82 80 81 247,800
2019/11/01 84 84 81 81 176,300
2019/10/31 81 83 80 81 227,400
2019/10/30 82 83 81 81 178,100
2019/10/29 82 83 81 81 187,200
2019/10/28 82 83 81 82 287,900
2019/10/25 83 85 82 82 211,400
2019/10/24 84 85 82 83 232,600
2019/10/23 84 85 83 84 228,300
2019/10/21 84 86 83 83 347,900
2019/10/18 82 91 82 84 1,492,900
2019/10/17 82 83 81 81 332,500
2019/10/16 82 87 82 82 564,500
2019/10/15 84 85 82 82 324,000
2019/10/11 85 85 82 84 476,200
2019/10/10 87 87 84 86 493,200
2019/10/09 88 88 85 88 531,900
2019/10/08 88 90 87 88 538,900
2019/10/07 89 90 88 88 112,000
2019/10/04 90 90 88 89 187,400
2019/10/03 89 90 88 88 147,900
2019/10/02 88 90 88 90 282,900
2019/10/01 90 90 88 88 223,500
2019/09/30 93 93 88 89 572,600
2019/09/27 94 98 92 93 680,300
2019/09/26 96 96 92 93 480,000
2019/09/25 99 101 95 95 600,900
2019/09/24 102 104 98 99 660,400
2019/09/20 116 127 99 101 4,107,800
2019/09/19 89 117 89 106 4,270,600
2019/09/18 89 90 87 87 151,300
2019/09/17 88 90 88 89 33,000
2019/09/13 90 90 88 88 85,100
2019/09/12 92 92 89 90 59,600
2019/09/11 92 92 90 91 76,100
2019/09/10 96 97 91 92 417,200
2019/09/09 93 95 92 94 164,000
2019/09/06 90 92 90 92 52,000
2019/09/05 91 91 90 91 36,100
2019/09/04 89 91 89 91 20,400
2019/09/03 88 90 88 89 12,600
2019/09/02 89 90 88 88 25,400
2019/08/30 87 89 86 89 19,800
2019/08/29 88 88 86 88 23,500
2019/08/28 88 88 87 88 14,800
2019/08/27 88 89 88 88 11,200
2019/08/26 87 89 86 88 28,500
2019/08/23 88 88 88 88 5,800
2019/08/22 90 90 88 88 19,700
2019/08/21 89 90 89 90 6,100
2019/08/20 90 90 89 89 7,300
2019/08/19 89 90 88 90 14,300
2019/08/16 87 89 87 89 26,000
2019/08/15 87 87 85 87 52,600
2019/08/14 90 90 89 89 20,600
2019/08/13 88 89 87 89 25,500
2019/08/09 90 90 87 88 47,300
2019/08/08 89 91 88 91 42,600
2019/08/07 88 89 87 89 16,600
2019/08/06 86 89 84 88 109,900
2019/08/05 92 92 88 88 117,100
2019/08/02 92 92 91 91 39,200
2019/08/01 94 95 91 92 45,900
2019/07/31 93 95 93 93 33,700
2019/07/30 94 94 93 93 6,500
2019/07/29 92 94 91 94 53,400
2019/07/26 95 95 90 92 135,400
2019/07/25 95 96 95 96 15,100
2019/07/24 95 96 94 94 22,500
2019/07/23 94 96 94 94 41,800
2019/07/22 91 95 91 95 109,800
2019/07/19 91 92 91 91 23,100
2019/07/18 91 92 91 91 23,500
2019/07/17 92 93 91 92 39,500
2019/07/16 92 93 91 91 25,900
2019/07/12 95 97 92 92 125,300
2019/07/11 94 96 94 96 35,300
2019/07/10 94 96 94 94 104,200
2019/07/09 92 97 91 94 215,300
2019/07/08 93 93 91 91 45,800
2019/07/05 92 93 91 91 39,600
2019/07/04 91 93 90 92 59,200
2019/07/03 91 92 90 91 27,800
2019/07/02 92 92 90 90 51,500
2019/07/01 92 93 91 91 48,900
2019/06/28 92 93 91 91 20,000
2019/06/27 91 92 90 92 13,300
2019/06/26 90 92 90 91 21,000
2019/06/25 91 92 91 91 19,400
2019/06/24 91 93 91 92 14,200
2019/06/21 93 94 91 91 64,300
2019/06/20 91 93 91 93 42,800
2019/06/19 92 93 91 91 39,200
2019/06/18 94 94 90 90 56,100
2019/06/17 94 94 92 93 65,500
2019/06/14 93 94 92 94 73,000
2019/06/13 95 96 93 93 87,000
2019/06/12 94 97 93 96 102,300
2019/06/11 98 98 93 94 183,600
2019/06/10 105 105 97 97 603,000
2019/06/07 106 109 100 107 735,200
2019/06/06 94 107 94 101 921,700
2019/06/05 93 95 91 93 69,400
2019/06/04 90 91 88 90 21,100
2019/06/03 90 90 86 89 65,100
2019/05/31 91 93 90 90 86,200
2019/05/30 93 93 90 92 32,900
2019/05/29 90 92 89 91 77,200
2019/05/28 100 100 89 92 353,500
2019/05/27 87 98 86 96 546,400
2019/05/24 85 88 85 86 26,100
2019/05/23 91 92 87 87 72,600
2019/05/22 84 92 83 91 80,400
2019/05/21 84 84 82 83 49,000
2019/05/20 85 86 84 84 45,300
2019/05/17 82 85 82 84 28,500
2019/05/16 85 85 82 83 38,600
2019/05/15 85 85 83 85 14,200
2019/05/14 85 85 83 85 78,700
2019/05/13 88 88 86 86 22,500
2019/05/10 86 88 86 86 32,800
2019/05/09 88 89 86 86 30,400
2019/05/08 88 88 87 88 5,600
2019/05/07 88 89 87 87 26,400
2019/04/26 89 89 87 88 36,700
2019/04/25 90 91 89 90 30,600
2019/04/24 89 92 89 92 29,500
2019/04/23 91 93 89 90 107,700
2019/04/22 93 93 90 90 30,200
2019/04/19 93 93 91 93 37,900
2019/04/18 92 93 92 92 26,900
2019/04/17 92 93 92 92 27,200
2019/04/16 93 93 92 93 31,900
2019/04/15 94 94 91 92 97,600
2019/04/12 95 96 94 94 77,700
2019/04/11 96 97 95 95 42,300
2019/04/10 95 96 95 95 24,200
2019/04/09 96 98 95 95 94,800
2019/04/08 97 98 95 97 50,000
2019/04/05 97 97 95 97 39,400
2019/04/04 96 98 94 97 160,100
2019/04/03 95 96 93 96 116,100
2019/04/02 96 98 95 96 83,500
2019/04/01 100 100 97 97 75,900
2019/03/29 99 100 96 96 135,300
2019/03/28 97 99 96 98 171,700
2019/03/27 95 103 95 100 254,000
2019/03/26 95 97 94 95 118,100
2019/03/25 99 100 95 95 371,800
2019/03/22 108 109 102 102 498,400
2019/03/20 110 114 101 103 1,886,800
2019/03/19 117 119 110 110 747,000
2019/03/18 117 124 108 122 2,466,600
2019/03/15 108 120 104 120 4,980,900
2019/03/14 90 91 89 90 63,100
2019/03/13 89 90 87 89 90,100
2019/03/12 89 90 86 89 105,900
2019/03/11 89 90 88 88 26,800
2019/03/08 90 90 85 90 133,000
2019/03/07 93 93 89 89 223,800
2019/03/06 90 96 88 90 715,800
2019/03/05 86 91 85 86 510,900
2019/03/04 88 89 85 86 196,200
2019/03/01 91 91 86 90 269,900
2019/02/28 100 100 89 89 630,500
2019/02/27 102 105 91 97 1,272,000
2019/02/26 85 110 83 101 2,395,300
2019/02/25 77 86 77 85 464,600
2019/02/22 76 76 75 76 14,800
2019/02/21 77 77 75 75 22,500
2019/02/20 75 77 75 76 18,300
2019/02/19 73 75 73 75 45,400
2019/02/18 73 74 72 72 14,900
2019/02/15 75 75 72 73 28,200
2019/02/14 76 77 75 75 10,200
2019/02/13 76 78 75 75 20,800
2019/02/12 76 77 74 76 17,900
2019/02/08 74 78 73 75 40,000
2019/02/07 78 80 75 75 64,800
2019/02/06 74 78 73 78 56,700
2019/02/05 73 74 72 74 25,600
2019/02/04 74 74 73 73 36,200
2019/02/01 78 79 73 73 150,000
2019/01/31 77 79 77 78 25,600
2019/01/30 80 81 75 77 119,400
2019/01/29 78 81 76 80 188,400
2019/01/28 78 85 77 81 433,500
2019/01/25 77 78 76 76 68,900
2019/01/24 76 78 76 78 54,000
2019/01/23 76 79 75 77 70,900
2019/01/22 77 82 75 79 358,700
2019/01/21 75 78 73 75 165,700
2019/01/18 77 77 73 73 120,700
2019/01/17 75 78 73 76 64,500
2019/01/16 74 74 73 73 21,500
2019/01/15 72 74 70 74 64,000
2019/01/11 72 72 70 72 22,800
2019/01/10 71 72 70 70 27,100
2019/01/09 72 73 71 73 57,200
2019/01/08 68 71 68 71 54,300
2019/01/07 69 69 65 68 125,800
2019/01/04 64 67 64 66 121,000

このページの先頭へ