Ｊストリーム(4308)の株価時系列情報
Ｊストリーム(4308)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 381 | 381 | 368 | 372 | 58,200 |
| 2025/06/12 | 371 | 375 | 370 | 375 | 23,100 |
| 2025/06/11 | 368 | 371 | 368 | 370 | 41,800 |
| 2025/06/10 | 367 | 371 | 367 | 368 | 33,700 |
| 2025/06/09 | 369 | 369 | 365 | 367 | 34,900 |
| 2025/06/06 | 370 | 370 | 365 | 365 | 14,700 |
| 2025/06/05 | 363 | 369 | 363 | 369 | 19,800 |
| 2025/06/04 | 368 | 369 | 364 | 364 | 30,100 |
| 2025/06/03 | 367 | 369 | 365 | 367 | 10,200 |
| 2025/06/02 | 368 | 371 | 367 | 367 | 30,000 |
| 2025/05/30 | 367 | 371 | 367 | 370 | 17,900 |
| 2025/05/29 | 369 | 372 | 368 | 368 | 22,100 |
| 2025/05/28 | 375 | 376 | 367 | 369 | 34,400 |
| 2025/05/27 | 366 | 373 | 364 | 373 | 27,600 |
| 2025/05/26 | 365 | 366 | 362 | 365 | 29,200 |
| 2025/05/23 | 364 | 368 | 361 | 366 | 19,900 |
| 2025/05/22 | 361 | 366 | 356 | 362 | 19,800 |
| 2025/05/21 | 371 | 371 | 363 | 363 | 29,400 |
| 2025/05/20 | 375 | 380 | 369 | 371 | 49,100 |
| 2025/05/19 | 376 | 377 | 373 | 373 | 14,600 |
| 2025/05/16 | 375 | 377 | 371 | 375 | 17,400 |
| 2025/05/15 | 369 | 377 | 366 | 377 | 44,200 |
| 2025/05/14 | 370 | 372 | 366 | 369 | 34,200 |
| 2025/05/13 | 370 | 373 | 364 | 370 | 59,000 |
| 2025/05/12 | 369 | 369 | 365 | 366 | 37,600 |
| 2025/05/09 | 364 | 374 | 363 | 363 | 193,200 |
| 2025/05/08 | 373 | 385 | 367 | 375 | 337,500 |
| 2025/05/07 | 377 | 390 | 368 | 373 | 200,500 |
| 2025/05/02 | 384 | 386 | 376 | 376 | 94,600 |
| 2025/05/01 | 390 | 393 | 375 | 382 | 300,400 |
| 2025/04/30 | 422 | 428 | 406 | 413 | 216,600 |
| 2025/04/28 | 413 | 418 | 410 | 416 | 76,300 |
| 2025/04/25 | 406 | 411 | 404 | 408 | 20,400 |
| 2025/04/24 | 409 | 409 | 402 | 402 | 16,900 |
| 2025/04/23 | 416 | 416 | 402 | 402 | 22,400 |
| 2025/04/22 | 411 | 417 | 409 | 411 | 36,300 |
| 2025/04/21 | 408 | 418 | 408 | 415 | 48,000 |
| 2025/04/18 | 395 | 409 | 395 | 408 | 54,200 |
| 2025/04/17 | 390 | 400 | 390 | 398 | 32,700 |
| 2025/04/16 | 392 | 395 | 383 | 385 | 36,000 |
| 2025/04/15 | 385 | 398 | 383 | 388 | 47,200 |
| 2025/04/14 | 387 | 394 | 384 | 385 | 34,300 |
| 2025/04/11 | 369 | 381 | 365 | 380 | 17,800 |
| 2025/04/10 | 386 | 386 | 371 | 376 | 50,900 |
| 2025/04/09 | 360 | 362 | 350 | 354 | 57,600 |
| 2025/04/08 | 350 | 368 | 350 | 368 | 54,000 |
| 2025/04/07 | 358 | 358 | 338 | 339 | 145,200 |
| 2025/04/04 | 382 | 385 | 371 | 381 | 98,900 |
| 2025/04/03 | 381 | 396 | 375 | 390 | 133,700 |
| 2025/04/02 | 397 | 398 | 388 | 396 | 40,000 |
| 2025/04/01 | 405 | 409 | 396 | 397 | 36,100 |
| 2025/03/31 | 415 | 415 | 402 | 402 | 68,400 |
| 2025/03/28 | 414 | 431 | 413 | 423 | 115,100 |
| 2025/03/27 | 433 | 433 | 425 | 425 | 32,800 |
| 2025/03/26 | 421 | 435 | 420 | 432 | 61,100 |
| 2025/03/25 | 424 | 424 | 418 | 421 | 17,100 |
| 2025/03/24 | 420 | 425 | 411 | 422 | 49,300 |
| 2025/03/21 | 419 | 426 | 418 | 418 | 29,500 |
| 2025/03/19 | 418 | 423 | 412 | 418 | 25,600 |
| 2025/03/18 | 433 | 433 | 416 | 416 | 52,400 |
| 2025/03/17 | 427 | 435 | 426 | 431 | 78,100 |
| 2025/03/14 | 422 | 432 | 420 | 427 | 57,500 |
| 2025/03/13 | 417 | 432 | 416 | 420 | 92,500 |
| 2025/03/12 | 402 | 415 | 400 | 413 | 87,300 |
| 2025/03/11 | 399 | 403 | 396 | 402 | 62,900 |
| 2025/03/10 | 394 | 403 | 390 | 403 | 69,900 |
| 2025/03/07 | 399 | 402 | 391 | 392 | 145,900 |
| 2025/03/06 | 400 | 409 | 396 | 402 | 188,100 |
| 2025/03/05 | 399 | 404 | 391 | 398 | 51,700 |
| 2025/03/04 | 404 | 412 | 392 | 399 | 66,800 |
| 2025/03/03 | 411 | 411 | 403 | 406 | 77,800 |
| 2025/02/28 | 411 | 411 | 398 | 403 | 86,600 |
| 2025/02/27 | 405 | 413 | 405 | 408 | 59,500 |
| 2025/02/26 | 397 | 411 | 397 | 408 | 89,300 |
| 2025/02/25 | 392 | 408 | 391 | 397 | 73,500 |
| 2025/02/21 | 401 | 414 | 401 | 405 | 31,500 |
| 2025/02/20 | 413 | 413 | 402 | 403 | 78,600 |
| 2025/02/19 | 409 | 417 | 408 | 413 | 61,200 |
| 2025/02/18 | 419 | 429 | 412 | 414 | 124,400 |
| 2025/02/17 | 409 | 420 | 409 | 413 | 97,300 |
| 2025/02/14 | 401 | 411 | 391 | 405 | 156,700 |
| 2025/02/13 | 411 | 418 | 401 | 403 | 155,700 |
| 2025/02/12 | 396 | 417 | 390 | 414 | 408,800 |
| 2025/02/10 | 373 | 380 | 373 | 376 | 17,300 |
| 2025/02/07 | 377 | 379 | 373 | 375 | 34,600 |
| 2025/02/06 | 384 | 384 | 378 | 378 | 27,500 |
| 2025/02/05 | 387 | 387 | 378 | 385 | 30,500 |
| 2025/02/04 | 399 | 399 | 382 | 382 | 143,500 |
| 2025/02/03 | 384 | 399 | 370 | 398 | 245,800 |
| 2025/01/31 | 380 | 384 | 368 | 384 | 357,200 |
| 2025/01/30 | 366 | 370 | 358 | 370 | 113,100 |
| 2025/01/29 | 364 | 369 | 364 | 366 | 34,900 |
| 2025/01/28 | 360 | 363 | 359 | 361 | 16,600 |
| 2025/01/27 | 370 | 370 | 360 | 362 | 54,000 |
| 2025/01/24 | 355 | 366 | 355 | 365 | 99,500 |
| 2025/01/23 | 350 | 357 | 348 | 353 | 44,200 |
| 2025/01/22 | 351 | 351 | 347 | 350 | 28,900 |
| 2025/01/21 | 346 | 351 | 345 | 349 | 19,400 |
| 2025/01/20 | 349 | 350 | 344 | 345 | 21,500 |
| 2025/01/17 | 346 | 347 | 342 | 347 | 20,400 |
| 2025/01/16 | 352 | 352 | 345 | 347 | 29,200 |
| 2025/01/15 | 350 | 351 | 346 | 350 | 25,200 |
| 2025/01/14 | 353 | 353 | 341 | 350 | 38,000 |
| 2025/01/10 | 345 | 349 | 345 | 349 | 13,000 |
| 2025/01/09 | 349 | 350 | 342 | 345 | 25,400 |
| 2025/01/08 | 348 | 353 | 347 | 348 | 16,200 |
| 2025/01/07 | 354 | 355 | 347 | 347 | 25,200 |
| 2025/01/06 | 348 | 354 | 342 | 352 | 40,600 |
| 2024/12/30 | 343 | 350 | 342 | 345 | 26,300 |
| 2024/12/27 | 331 | 340 | 331 | 338 | 23,700 |
| 2024/12/26 | 331 | 332 | 330 | 330 | 42,200 |
| 2024/12/25 | 332 | 334 | 330 | 332 | 50,900 |
| 2024/12/24 | 333 | 336 | 331 | 331 | 60,000 |
| 2024/12/23 | 335 | 336 | 330 | 332 | 46,100 |
| 2024/12/20 | 335 | 338 | 333 | 335 | 45,700 |
| 2024/12/19 | 330 | 338 | 330 | 335 | 32,000 |
| 2024/12/18 | 339 | 342 | 333 | 335 | 37,800 |
| 2024/12/17 | 348 | 348 | 338 | 340 | 36,800 |
| 2024/12/16 | 349 | 349 | 346 | 346 | 16,500 |
| 2024/12/13 | 350 | 350 | 346 | 347 | 32,400 |
| 2024/12/12 | 350 | 350 | 348 | 348 | 16,700 |
| 2024/12/11 | 351 | 351 | 348 | 348 | 18,700 |
| 2024/12/10 | 350 | 352 | 350 | 351 | 13,100 |
| 2024/12/09 | 349 | 352 | 349 | 351 | 14,200 |
| 2024/12/06 | 351 | 351 | 348 | 350 | 18,000 |
| 2024/12/05 | 352 | 354 | 350 | 351 | 23,800 |
| 2024/12/04 | 351 | 352 | 349 | 350 | 20,300 |
| 2024/12/03 | 352 | 354 | 350 | 351 | 18,400 |
| 2024/12/02 | 350 | 357 | 350 | 353 | 21,600 |
| 2024/11/29 | 354 | 354 | 350 | 351 | 16,300 |
| 2024/11/28 | 351 | 356 | 351 | 354 | 11,400 |
| 2024/11/27 | 359 | 359 | 353 | 353 | 15,400 |
| 2024/11/26 | 357 | 358 | 353 | 358 | 14,300 |
| 2024/11/25 | 363 | 364 | 354 | 355 | 43,500 |
| 2024/11/22 | 356 | 360 | 353 | 360 | 21,200 |
| 2024/11/21 | 358 | 358 | 353 | 354 | 38,200 |
| 2024/11/20 | 360 | 360 | 358 | 358 | 19,200 |
| 2024/11/19 | 348 | 362 | 348 | 356 | 40,500 |
| 2024/11/18 | 346 | 356 | 346 | 351 | 15,200 |
| 2024/11/15 | 352 | 352 | 339 | 348 | 61,700 |
| 2024/11/14 | 348 | 352 | 347 | 347 | 19,400 |
| 2024/11/13 | 351 | 355 | 348 | 348 | 19,800 |
| 2024/11/12 | 346 | 354 | 346 | 351 | 27,200 |
| 2024/11/11 | 345 | 349 | 339 | 349 | 22,900 |
| 2024/11/08 | 350 | 350 | 342 | 344 | 37,300 |
| 2024/11/07 | 354 | 363 | 347 | 347 | 47,800 |
| 2024/11/06 | 365 | 365 | 351 | 357 | 35,400 |
| 2024/11/05 | 368 | 368 | 351 | 359 | 75,400 |
| 2024/11/01 | 358 | 364 | 351 | 358 | 103,000 |
| 2024/10/31 | 360 | 405 | 359 | 366 | 970,400 |
| 2024/10/30 | 330 | 340 | 330 | 337 | 42,100 |
| 2024/10/29 | 329 | 332 | 328 | 330 | 8,900 |
| 2024/10/28 | 321 | 329 | 321 | 328 | 5,100 |
| 2024/10/25 | 326 | 326 | 320 | 323 | 7,000 |
| 2024/10/24 | 320 | 326 | 320 | 322 | 4,800 |
| 2024/10/23 | 325 | 327 | 320 | 322 | 24,900 |
| 2024/10/22 | 335 | 335 | 325 | 325 | 26,300 |
| 2024/10/21 | 334 | 341 | 329 | 336 | 37,500 |
| 2024/10/18 | 338 | 339 | 333 | 334 | 16,200 |
| 2024/10/17 | 346 | 346 | 335 | 336 | 27,400 |
| 2024/10/16 | 339 | 351 | 335 | 347 | 45,900 |
| 2024/10/15 | 342 | 359 | 342 | 346 | 148,900 |
| 2024/10/11 | 330 | 357 | 328 | 335 | 111,300 |
| 2024/10/10 | 322 | 359 | 319 | 326 | 260,200 |
| 2024/10/09 | 319 | 320 | 317 | 320 | 21,700 |
| 2024/10/08 | 320 | 320 | 318 | 319 | 6,400 |
| 2024/10/07 | 321 | 323 | 318 | 319 | 12,800 |
| 2024/10/04 | 320 | 321 | 319 | 319 | 5,400 |
| 2024/10/03 | 321 | 321 | 318 | 320 | 8,500 |
| 2024/10/02 | 321 | 323 | 318 | 320 | 6,100 |
| 2024/10/01 | 322 | 325 | 320 | 322 | 8,900 |
| 2024/09/30 | 323 | 325 | 321 | 322 | 14,200 |
| 2024/09/27 | 325 | 333 | 325 | 331 | 25,200 |
| 2024/09/26 | 327 | 327 | 321 | 325 | 6,300 |
| 2024/09/25 | 327 | 327 | 321 | 326 | 13,400 |
| 2024/09/24 | 325 | 325 | 321 | 321 | 6,700 |
| 2024/09/20 | 326 | 329 | 322 | 322 | 12,400 |
| 2024/09/19 | 322 | 327 | 320 | 325 | 16,000 |
| 2024/09/18 | 320 | 322 | 320 | 321 | 3,600 |
| 2024/09/17 | 318 | 320 | 317 | 320 | 5,900 |
| 2024/09/13 | 317 | 324 | 316 | 318 | 15,500 |
| 2024/09/12 | 320 | 324 | 319 | 321 | 16,800 |
| 2024/09/11 | 325 | 325 | 313 | 316 | 25,300 |
| 2024/09/10 | 323 | 324 | 322 | 324 | 5,900 |
| 2024/09/09 | 320 | 326 | 317 | 324 | 15,300 |
| 2024/09/06 | 323 | 325 | 321 | 321 | 13,100 |
| 2024/09/05 | 322 | 327 | 322 | 323 | 19,500 |
| 2024/09/04 | 331 | 332 | 323 | 323 | 34,000 |
| 2024/09/03 | 329 | 339 | 329 | 333 | 12,100 |
| 2024/09/02 | 331 | 332 | 327 | 328 | 14,700 |
| 2024/08/30 | 332 | 336 | 325 | 330 | 18,200 |
| 2024/08/29 | 335 | 339 | 330 | 330 | 20,500 |
| 2024/08/28 | 338 | 338 | 332 | 332 | 8,100 |
| 2024/08/27 | 333 | 339 | 331 | 338 | 9,700 |
| 2024/08/26 | 330 | 331 | 326 | 329 | 15,400 |
| 2024/08/23 | 327 | 330 | 325 | 330 | 7,500 |
| 2024/08/22 | 330 | 330 | 326 | 327 | 10,300 |
| 2024/08/21 | 329 | 333 | 326 | 329 | 20,900 |
| 2024/08/20 | 332 | 334 | 328 | 332 | 8,700 |
| 2024/08/19 | 333 | 335 | 326 | 329 | 17,900 |