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
2021/12/30 104 105 103 105 63,100
2021/12/29 101 105 100 105 118,700
2021/12/28 103 103 100 100 224,800
2021/12/27 100 104 100 102 385,200
2021/12/24 99 100 98 99 115,100
2021/12/23 99 100 98 98 83,800
2021/12/22 98 100 98 99 113,400
2021/12/21 100 100 98 99 193,900
2021/12/20 100 101 96 101 241,200
2021/12/17 103 103 100 100 139,400
2021/12/16 102 104 101 102 121,300
2021/12/15 103 104 102 104 103,400
2021/12/14 105 105 102 103 79,600
2021/12/13 106 106 104 105 86,500
2021/12/10 104 106 104 105 108,800
2021/12/09 106 106 102 104 251,600
2021/12/08 107 113 106 111 295,500
2021/12/07 104 107 103 106 185,100
2021/12/06 102 104 102 104 132,000
2021/12/03 105 105 100 102 412,800
2021/12/02 109 110 104 104 142,400
2021/12/01 111 112 110 112 87,900
2021/11/30 114 114 109 111 156,000
2021/11/29 115 116 111 114 211,000
2021/11/26 118 118 116 117 80,400
2021/11/25 117 118 117 118 27,100
2021/11/24 118 119 117 117 29,600
2021/11/22 118 119 117 119 16,700
2021/11/19 118 119 116 119 81,500
2021/11/18 119 119 117 118 112,700
2021/11/17 119 120 117 117 163,500
2021/11/16 120 120 119 119 56,400
2021/11/15 120 121 119 119 74,300
2021/11/12 120 123 119 119 138,800
2021/11/11 122 123 120 120 94,300
2021/11/10 122 123 120 122 114,100
2021/11/09 123 124 121 122 111,400
2021/11/08 123 124 122 124 93,300
2021/11/05 124 125 123 123 69,700
2021/11/04 125 126 124 124 29,200
2021/11/02 127 127 125 125 35,800
2021/11/01 125 127 124 125 70,000
2021/10/29 123 125 122 125 93,100
2021/10/28 123 125 123 123 57,100
2021/10/27 125 126 124 124 46,300
2021/10/26 123 126 123 124 72,000
2021/10/25 124 124 122 123 181,200
2021/10/22 126 127 123 125 153,100
2021/10/21 128 130 127 127 61,000
2021/10/20 128 130 128 129 100,400
2021/10/19 126 128 125 128 98,200
2021/10/18 126 128 126 126 79,400
2021/10/15 126 127 126 127 21,100
2021/10/14 126 127 125 126 23,700
2021/10/13 127 127 124 125 63,600
2021/10/12 128 129 127 127 50,400
2021/10/11 127 130 126 129 88,400
2021/10/08 126 128 125 127 61,200
2021/10/07 123 127 123 125 78,600
2021/10/06 126 127 122 124 165,300
2021/10/05 123 126 120 125 349,300
2021/10/04 126 127 123 123 243,300
2021/10/01 128 128 126 126 140,500
2021/09/30 130 130 128 128 133,500
2021/09/29 126 130 126 128 175,000
2021/09/28 130 130 127 127 180,400
2021/09/27 131 131 128 129 180,200
2021/09/24 129 131 127 129 250,300
2021/09/22 130 130 126 126 233,500
2021/09/21 130 131 128 128 303,900
2021/09/17 132 133 131 132 297,900
2021/09/16 135 136 131 133 479,500
2021/09/15 137 137 135 137 247,800
2021/09/14 138 139 136 137 414,000
2021/09/13 141 141 137 139 568,300
2021/09/10 142 144 139 140 792,400
2021/09/09 140 145 135 142 3,323,000
2021/09/08 176 180 172 179 695,300
2021/09/07 180 180 175 177 425,700
2021/09/06 176 180 175 179 313,700
2021/09/03 175 177 173 174 164,500
2021/09/02 178 178 173 176 177,900
2021/09/01 176 178 174 178 247,300
2021/08/31 174 178 171 177 439,800
2021/08/30 167 173 167 173 412,300
2021/08/27 168 170 166 168 185,800
2021/08/26 170 171 166 168 293,500
2021/08/25 173 173 166 170 188,100
2021/08/24 172 173 168 172 168,600
2021/08/23 165 171 163 169 228,100
2021/08/20 164 167 159 164 323,800
2021/08/19 163 168 162 162 219,300
2021/08/18 165 168 162 167 79,200
2021/08/17 168 169 163 164 117,700
2021/08/16 171 171 161 168 207,800
2021/08/13 175 175 170 172 74,900
2021/08/12 169 175 168 173 108,900
2021/08/11 173 173 168 168 115,100
2021/08/10 174 177 172 173 174,700
2021/08/06 172 174 170 174 133,100
2021/08/05 169 172 169 172 142,300
2021/08/04 165 169 165 168 97,100
2021/08/03 166 169 164 167 121,500
2021/08/02 165 166 163 164 90,800
2021/07/30 168 168 163 164 66,100
2021/07/29 167 169 166 166 71,700
2021/07/28 168 168 166 166 53,100
2021/07/27 170 170 167 168 109,200
2021/07/26 166 170 166 169 203,200
2021/07/21 162 166 162 166 70,300
2021/07/20 163 164 161 162 113,000
2021/07/19 163 164 161 162 60,000
2021/07/16 163 165 163 164 22,100
2021/07/15 165 165 162 164 61,100
2021/07/14 165 165 163 165 69,000
2021/07/13 165 166 163 165 68,800
2021/07/12 162 166 162 164 74,400
2021/07/09 162 163 160 161 153,100
2021/07/08 166 166 163 164 92,600
2021/07/07 167 167 165 166 81,000
2021/07/06 166 167 165 167 117,200
2021/07/05 168 169 166 166 212,600
2021/07/02 170 171 168 170 129,200
2021/07/01 167 178 165 170 757,200
2021/06/30 166 168 165 167 82,100
2021/06/29 167 167 165 166 63,300
2021/06/28 167 169 166 168 111,000
2021/06/25 166 169 165 166 82,500
2021/06/24 166 167 164 165 120,400
2021/06/23 167 169 166 167 67,900
2021/06/22 166 168 164 166 104,300
2021/06/21 162 164 157 163 362,400
2021/06/18 171 173 166 167 242,900
2021/06/17 170 174 169 173 213,200
2021/06/16 169 172 168 170 225,700
2021/06/15 167 171 166 169 237,100
2021/06/14 167 168 165 167 200,700
2021/06/11 172 172 165 167 955,200
2021/06/10 179 179 170 172 1,000,600
2021/06/09 199 202 175 179 3,769,200
2021/06/08 186 195 183 189 954,000
2021/06/07 183 190 182 185 322,800
2021/06/04 180 183 177 183 321,700
2021/06/03 182 185 176 183 260,800
2021/06/02 183 184 179 179 134,900
2021/06/01 186 186 180 184 119,300
2021/05/31 176 188 175 183 434,000
2021/05/28 183 183 170 176 320,600
2021/05/27 192 193 174 179 834,600
2021/05/26 185 192 183 187 630,800
2021/05/25 173 192 171 190 1,397,300
2021/05/24 166 177 164 172 865,700
2021/05/21 165 165 161 162 140,800
2021/05/20 154 165 153 160 304,900
2021/05/19 154 158 154 154 67,000
2021/05/18 151 157 151 156 124,000
2021/05/17 151 154 149 152 170,700
2021/05/14 156 156 151 154 132,300
2021/05/13 154 154 150 153 222,400
2021/05/12 160 161 152 153 261,600
2021/05/11 159 160 156 158 142,200
2021/05/10 159 161 158 159 127,300
2021/05/07 160 161 158 159 140,500
2021/05/06 157 162 157 161 166,400
2021/04/30 161 161 155 157 266,800
2021/04/28 162 163 161 162 36,000
2021/04/27 164 165 162 162 188,000
2021/04/26 160 162 159 160 95,900
2021/04/23 162 164 161 162 69,300
2021/04/22 161 164 160 163 101,200
2021/04/21 164 165 159 159 272,500
2021/04/20 163 165 162 163 140,000
2021/04/19 164 166 163 163 163,900
2021/04/16 165 166 164 165 70,900
2021/04/15 168 168 165 165 170,500
2021/04/14 167 168 166 168 161,500
2021/04/13 169 169 166 166 66,200
2021/04/12 167 169 166 167 93,000
2021/04/09 167 168 166 168 84,000
2021/04/08 166 170 166 166 186,100
2021/04/07 168 169 165 166 207,400
2021/04/06 169 172 167 167 360,700
2021/04/05 169 170 167 169 215,600
2021/04/02 169 169 167 168 126,800
2021/04/01 168 169 167 168 112,500
2021/03/31 167 170 166 166 158,700
2021/03/30 167 169 166 166 163,400
2021/03/29 170 173 167 167 289,100
2021/03/26 164 173 164 169 698,000
2021/03/25 166 168 163 163 346,500
2021/03/24 171 171 166 166 343,600
2021/03/23 166 180 166 169 944,900
2021/03/22 169 169 165 167 414,200
2021/03/19 170 171 167 167 362,200
2021/03/18 171 173 168 170 566,300
2021/03/17 170 171 167 169 633,800
2021/03/16 172 173 165 168 1,207,100
2021/03/15 176 177 167 172 3,029,900
2021/03/12 204 209 199 199 1,201,300
2021/03/11 201 206 198 205 685,300
2021/03/10 197 203 196 202 423,300
2021/03/09 200 200 196 197 596,500
2021/03/08 207 207 199 200 664,300
2021/03/05 203 208 197 207 746,800
2021/03/04 206 206 200 205 595,300
2021/03/03 210 212 206 208 378,600
2021/03/02 205 219 205 209 895,300
2021/03/01 201 208 198 205 611,300
2021/02/26 201 203 197 199 572,200
2021/02/25 205 205 201 205 322,800
2021/02/24 206 210 201 202 556,800
2021/02/22 199 213 198 211 817,300
2021/02/19 205 206 197 199 902,800
2021/02/18 210 215 207 207 402,000
2021/02/17 210 212 206 211 416,500
2021/02/16 211 217 207 210 648,700
2021/02/15 207 212 205 210 497,800
2021/02/12 204 209 202 207 303,100
2021/02/10 201 209 200 205 545,300
2021/02/09 205 205 200 201 535,200
2021/02/08 207 210 202 206 564,500
2021/02/05 210 214 205 208 526,800
2021/02/04 213 213 207 209 451,700
2021/02/03 216 220 211 213 593,700
2021/02/02 210 218 210 214 419,700
2021/02/01 208 215 204 210 386,700
2021/01/29 215 223 207 211 681,700
2021/01/28 209 225 209 216 737,500
2021/01/27 222 229 219 220 422,400
2021/01/26 227 227 220 222 651,700
2021/01/25 233 234 226 230 567,100
2021/01/22 229 236 219 233 1,500,700
2021/01/21 237 237 225 229 1,203,200
2021/01/20 219 238 218 236 2,148,700
2021/01/19 222 224 214 219 912,400
2021/01/18 214 228 210 222 1,791,300
2021/01/15 207 220 203 212 2,101,900
2021/01/14 201 208 199 199 691,100
2021/01/13 201 203 199 201 402,500
2021/01/12 199 203 195 200 520,700
2021/01/08 200 202 195 196 768,300
2021/01/07 200 202 198 201 507,900
2021/01/06 203 207 197 199 808,200
2021/01/05 214 214 200 202 1,463,600
2021/01/04 206 224 202 214 3,783,400

このページの先頭へ