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
2022/12/30 114 118 113 117 125,500
2022/12/29 113 114 112 114 29,200
2022/12/28 111 113 110 113 114,900
2022/12/27 112 113 111 111 74,500
2022/12/26 113 113 112 113 73,200
2022/12/23 112 113 111 113 37,600
2022/12/22 112 114 112 112 19,600
2022/12/21 115 115 111 113 49,900
2022/12/20 113 115 110 111 135,100
2022/12/19 113 114 113 113 29,600
2022/12/16 114 115 114 114 77,600
2022/12/15 114 115 113 115 58,200
2022/12/14 115 115 114 115 35,700
2022/12/13 115 115 113 114 59,400
2022/12/12 115 116 114 115 53,300
2022/12/09 116 116 114 114 115,700
2022/12/08 115 117 114 117 80,400
2022/12/07 116 116 114 115 42,900
2022/12/06 116 117 115 115 33,000
2022/12/05 116 116 114 116 65,900
2022/12/02 116 116 115 116 26,000
2022/12/01 117 117 115 115 17,300
2022/11/30 115 116 114 116 30,200
2022/11/29 115 115 114 115 17,800
2022/11/28 115 115 114 114 33,100
2022/11/25 114 115 113 115 67,600
2022/11/24 114 115 113 114 29,000
2022/11/22 114 114 113 113 22,200
2022/11/21 114 114 113 114 21,600
2022/11/18 114 114 113 113 22,300
2022/11/17 114 115 113 113 92,300
2022/11/16 115 115 113 114 16,200
2022/11/15 115 115 113 115 9,700
2022/11/14 115 115 113 115 11,800
2022/11/11 114 115 113 114 13,100
2022/11/10 114 114 113 114 7,500
2022/11/09 114 114 113 114 6,500
2022/11/08 113 115 113 114 11,400
2022/11/07 114 115 113 113 21,200
2022/11/04 115 115 113 113 24,900
2022/11/02 114 115 114 114 4,800
2022/11/01 114 115 114 115 3,900
2022/10/31 114 115 113 114 36,200
2022/10/28 115 115 114 115 13,200
2022/10/27 115 115 114 115 7,000
2022/10/26 115 116 114 114 22,900
2022/10/25 113 115 113 115 16,000
2022/10/24 114 115 113 113 13,100
2022/10/21 114 114 112 114 38,900
2022/10/20 113 114 113 114 22,100
2022/10/19 112 113 111 113 44,800
2022/10/18 112 112 111 111 35,900
2022/10/17 112 112 111 111 24,300
2022/10/14 111 112 111 112 11,300
2022/10/13 111 113 110 111 62,900
2022/10/12 112 113 111 112 9,000
2022/10/11 112 113 111 111 39,800
2022/10/07 111 113 111 112 18,700
2022/10/06 111 112 110 112 30,000
2022/10/05 110 111 109 111 18,500
2022/10/04 110 111 109 110 13,000
2022/10/03 108 110 108 109 30,700
2022/09/30 109 111 109 109 11,300
2022/09/29 109 110 109 109 13,000
2022/09/28 110 112 109 109 38,900
2022/09/27 111 112 110 110 20,000
2022/09/26 109 111 109 111 18,200
2022/09/22 111 112 109 110 174,000
2022/09/21 113 115 112 112 32,400
2022/09/20 115 116 112 113 133,600
2022/09/16 114 115 113 115 22,200
2022/09/15 114 115 114 114 31,900
2022/09/14 114 115 114 114 36,000
2022/09/13 112 117 112 116 124,700
2022/09/12 113 114 113 114 19,300
2022/09/09 114 114 112 113 56,300
2022/09/08 114 114 111 113 191,500
2022/09/07 116 118 116 117 93,100
2022/09/06 117 118 116 117 189,900
2022/09/05 116 117 115 117 19,800
2022/09/02 117 118 116 116 29,600
2022/09/01 117 118 117 118 41,200
2022/08/31 115 118 115 117 80,700
2022/08/30 116 116 115 115 27,100
2022/08/29 116 116 115 116 7,700
2022/08/26 116 117 116 117 10,900
2022/08/25 116 117 116 116 18,200
2022/08/24 117 117 115 117 35,200
2022/08/23 117 117 115 117 10,200
2022/08/22 116 117 115 115 72,000
2022/08/19 116 117 115 116 39,900
2022/08/18 116 117 116 116 4,900
2022/08/17 116 117 115 117 15,300
2022/08/16 116 117 115 115 28,800
2022/08/15 115 116 115 115 21,500
2022/08/12 115 117 115 116 34,600
2022/08/10 114 116 114 115 17,400
2022/08/09 117 117 114 116 54,900
2022/08/08 117 117 116 117 22,800
2022/08/05 118 118 115 118 39,600
2022/08/04 117 118 115 117 50,500
2022/08/03 116 117 116 116 25,800
2022/08/02 117 117 115 116 17,900
2022/08/01 118 118 116 118 30,300
2022/07/29 117 118 116 117 38,900
2022/07/28 118 118 117 117 31,500
2022/07/27 118 118 117 118 22,800
2022/07/26 119 119 117 117 16,800
2022/07/25 118 119 116 118 37,700
2022/07/22 118 119 117 118 15,700
2022/07/21 116 118 115 118 50,000
2022/07/20 115 116 115 115 22,200
2022/07/19 114 116 114 115 31,900
2022/07/15 115 115 113 114 40,900
2022/07/14 114 115 113 115 31,700
2022/07/13 113 115 113 114 72,500
2022/07/12 115 115 113 113 13,400
2022/07/11 114 115 113 115 64,200
2022/07/08 114 114 112 113 102,300
2022/07/07 114 115 113 114 79,100
2022/07/06 115 116 113 115 53,200
2022/07/05 114 116 113 115 85,100
2022/07/04 117 118 115 116 35,000
2022/07/01 118 118 117 117 34,200
2022/06/30 118 119 117 119 51,000
2022/06/29 118 119 117 118 40,300
2022/06/28 118 118 116 118 36,200
2022/06/27 118 119 116 118 51,800
2022/06/24 117 118 116 117 23,300
2022/06/23 117 118 115 118 42,200
2022/06/22 116 117 116 117 38,200
2022/06/21 115 117 114 117 33,200
2022/06/20 115 116 113 116 48,500
2022/06/17 115 117 113 115 68,400
2022/06/16 118 118 116 118 28,000
2022/06/15 117 118 116 118 44,000
2022/06/14 115 117 114 117 69,900
2022/06/13 115 117 115 116 67,100
2022/06/10 116 117 115 116 86,300
2022/06/09 118 118 115 117 259,400
2022/06/08 122 123 120 123 189,900
2022/06/07 121 122 119 122 110,700
2022/06/06 120 123 120 120 95,800
2022/06/03 120 122 120 120 35,900
2022/06/02 121 122 120 120 52,800
2022/06/01 120 123 120 122 89,300
2022/05/31 120 122 120 122 56,700
2022/05/30 120 122 119 121 90,700
2022/05/27 123 123 118 121 79,000
2022/05/26 122 123 121 123 50,800
2022/05/25 121 122 117 120 71,800
2022/05/24 121 121 119 119 65,800
2022/05/23 123 124 118 121 131,200
2022/05/20 119 122 119 122 53,700
2022/05/19 116 119 116 118 53,700
2022/05/18 117 119 116 119 47,600
2022/05/17 114 117 114 115 40,200
2022/05/16 114 115 112 115 65,500
2022/05/13 112 113 111 113 31,100
2022/05/12 114 114 111 111 63,400
2022/05/11 116 116 113 114 35,900
2022/05/10 116 116 113 115 71,800
2022/05/09 116 117 115 115 86,200
2022/05/06 118 118 116 116 22,900
2022/05/02 117 117 115 116 23,700
2022/04/28 117 117 115 117 24,400
2022/04/27 116 117 115 116 47,100
2022/04/26 119 119 117 117 47,300
2022/04/25 118 118 117 117 20,900
2022/04/22 119 119 118 118 27,000
2022/04/21 121 121 119 119 12,800
2022/04/20 121 121 120 120 40,100
2022/04/19 122 122 120 121 20,300
2022/04/18 122 123 120 121 50,600
2022/04/15 119 123 118 122 82,100
2022/04/14 117 119 117 119 34,200
2022/04/13 118 119 117 117 39,200
2022/04/12 116 117 116 116 35,800
2022/04/11 119 120 115 116 110,400
2022/04/08 119 121 119 119 23,900
2022/04/07 120 121 118 118 54,500
2022/04/06 121 122 120 121 103,400
2022/04/05 122 122 120 121 91,500
2022/04/04 120 121 120 121 65,700
2022/04/01 120 120 118 119 58,600
2022/03/31 121 121 119 121 61,600
2022/03/30 119 121 118 120 131,500
2022/03/29 118 119 117 117 96,900
2022/03/28 121 121 118 118 55,500
2022/03/25 122 122 119 120 93,800
2022/03/24 119 125 118 121 363,500
2022/03/23 118 120 116 116 210,200
2022/03/22 120 120 116 117 184,200
2022/03/18 118 121 118 120 100,200
2022/03/17 120 120 118 120 133,100
2022/03/16 120 123 119 119 247,400
2022/03/15 139 139 122 124 706,300
2022/03/14 138 141 136 136 230,300
2022/03/11 135 139 132 139 187,200
2022/03/10 134 134 130 134 88,900
2022/03/09 130 133 128 130 64,500
2022/03/08 130 132 125 130 362,100
2022/03/07 133 135 130 135 216,000
2022/03/04 137 137 131 131 168,900
2022/03/03 135 137 133 137 155,900
2022/03/02 133 135 130 135 170,900
2022/03/01 130 133 130 133 181,800
2022/02/28 127 133 125 132 233,100
2022/02/25 117 128 117 127 113,200
2022/02/24 132 132 115 122 294,600
2022/02/22 126 127 125 127 104,700
2022/02/21 127 130 124 129 102,800
2022/02/18 127 129 123 128 176,800
2022/02/17 119 126 119 126 191,700
2022/02/16 118 119 117 119 32,800
2022/02/15 118 118 116 117 23,500
2022/02/14 118 118 115 116 61,500
2022/02/10 120 122 115 120 163,600
2022/02/09 112 117 111 115 65,700
2022/02/08 111 112 110 112 36,600
2022/02/07 112 112 110 110 78,800
2022/02/04 111 112 109 109 144,700
2022/02/03 112 114 112 114 47,900
2022/02/02 115 115 112 112 122,700
2022/02/01 116 118 113 114 238,100
2022/01/31 117 119 115 118 97,600
2022/01/28 121 123 112 117 162,100
2022/01/27 127 127 123 126 278,000
2022/01/26 126 132 124 125 216,400
2022/01/25 127 133 127 128 284,100
2022/01/24 129 132 122 130 270,800
2022/01/21 129 133 127 129 111,600
2022/01/20 132 134 125 131 375,400
2022/01/19 130 138 128 134 600,400
2022/01/18 126 133 122 132 480,000
2022/01/17 135 135 120 126 1,580,000
2022/01/14 109 118 107 115 737,900
2022/01/13 107 111 106 109 207,800
2022/01/12 106 107 105 107 76,200
2022/01/11 106 107 104 104 59,100
2022/01/07 105 106 104 106 76,200
2022/01/06 104 106 103 105 91,200
2022/01/05 105 106 104 104 126,400
2022/01/04 106 107 103 105 149,900

このページの先頭へ