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

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
2011/12/30 23,100 23,110 23,100 23,110 6
2011/12/29 23,000 23,100 23,000 23,100 2
2011/12/28 23,000 23,000 22,880 22,880 10
2011/12/27 22,850 22,880 22,850 22,880 9
2011/12/26 23,950 23,950 22,820 22,820 22
2011/12/22 23,000 23,100 22,510 22,510 18
2011/12/21 22,800 23,000 22,800 23,000 16
2011/12/19 23,160 23,160 23,150 23,150 11
2011/12/16 23,450 23,450 23,150 23,150 21
2011/12/15 23,460 23,460 23,450 23,450 13
2011/12/14 24,000 24,000 23,450 23,450 5
2011/12/13 24,350 24,350 23,700 24,200 19
2011/12/12 24,400 24,400 24,400 24,400 1
2011/12/09 25,000 25,500 24,000 24,100 113
2011/12/08 22,510 22,900 22,500 22,500 9
2011/12/07 22,620 23,100 22,620 22,910 22
2011/12/06 23,100 23,500 23,100 23,500 5
2011/12/01 23,000 24,900 21,500 23,400 26
2011/11/30 24,000 24,000 24,000 24,000 8
2011/11/29 24,000 24,000 24,000 24,000 3
2011/11/28 23,900 24,000 23,900 24,000 32
2011/11/25 23,000 24,000 23,000 24,000 22
2011/11/24 22,000 22,100 21,900 22,100 12
2011/11/22 22,000 22,010 21,800 21,810 6
2011/11/21 0 0 0 22,000 0
2011/11/18 22,000 22,000 22,000 22,000 1
2011/11/17 22,500 22,500 22,000 22,000 10
2011/11/16 22,000 23,000 22,000 22,500 26
2011/11/15 22,000 22,400 22,000 22,400 21
2011/11/14 22,500 23,000 22,500 23,000 20
2011/11/11 22,900 23,000 22,900 22,900 24
2011/11/10 22,900 22,910 22,890 22,900 19
2011/11/09 23,600 23,600 23,600 23,600 1
2011/11/08 24,000 24,000 23,600 23,600 16
2011/11/07 0 0 0 23,000 0
2011/11/04 23,000 23,000 23,000 23,000 3
2011/11/02 23,120 23,120 22,980 23,000 18
2011/11/01 23,110 23,120 23,110 23,120 2
2011/10/31 24,200 24,200 23,010 23,110 37
2011/10/28 24,500 24,500 24,150 24,150 22
2011/10/27 0 0 0 24,050 0
2011/10/26 24,050 24,050 24,050 24,050 3
2011/10/25 24,500 24,500 24,010 24,050 17
2011/10/24 24,000 24,100 24,000 24,000 3
2011/10/21 24,000 24,000 24,000 24,000 5
2011/10/20 24,050 24,050 24,000 24,000 10
2011/10/19 24,050 24,050 24,050 24,050 6
2011/10/18 25,000 25,000 24,000 24,050 22
2011/10/17 25,500 25,500 24,900 25,000 28
2011/10/14 25,000 25,000 24,490 24,500 25
2011/10/13 24,900 24,990 24,800 24,990 17
2011/10/12 24,000 25,500 24,000 24,500 29
2011/10/11 23,000 24,000 23,000 24,000 24
2011/10/07 0 0 0 23,000 0
2011/10/06 22,510 23,000 22,510 23,000 11
2011/10/05 22,500 22,510 22,500 22,510 7
2011/10/04 22,510 22,510 22,500 22,500 8
2011/10/03 24,000 24,000 22,500 22,500 12
2011/09/30 24,110 24,500 23,500 24,000 23
2011/09/29 22,000 22,110 22,000 22,110 2
2011/09/28 21,650 22,170 21,650 22,160 7
2011/09/27 22,210 22,650 22,150 22,150 8
2011/09/26 25,500 25,500 22,100 22,110 23
2011/09/22 24,000 24,000 24,000 24,000 5
2011/09/21 25,000 25,000 24,000 24,000 20
2011/09/20 24,400 25,500 24,390 25,000 34
2011/09/16 23,000 24,500 23,000 24,400 19
2011/09/15 23,480 23,480 22,990 23,000 19
2011/09/14 22,000 22,000 22,000 22,000 4
2011/09/13 21,800 21,800 21,800 21,800 9
2011/09/12 22,980 22,980 21,800 21,800 26
2011/09/09 22,990 23,500 22,500 22,980 24
2011/09/08 23,700 23,700 22,500 22,990 25
2011/09/07 21,900 23,990 21,900 23,940 36
2011/09/06 24,980 24,980 21,200 21,200 150
2011/09/05 25,100 25,100 25,010 25,010 12
2011/09/02 25,250 25,250 25,250 25,250 4
2011/09/01 24,910 25,200 24,910 25,200 16
2011/08/31 0 0 0 24,900 0
2011/08/30 25,010 25,050 24,900 24,900 20
2011/08/29 25,600 25,600 25,300 25,300 7
2011/08/26 25,700 25,700 25,600 25,600 2
2011/08/25 25,890 25,890 25,500 25,500 20
2011/08/24 25,100 25,500 25,100 25,500 3
2011/08/23 25,000 25,000 25,000 25,000 2
2011/08/22 25,000 25,000 25,000 25,000 10
2011/08/19 25,000 25,000 25,000 25,000 20
2011/08/18 25,200 25,200 25,000 25,000 15
2011/08/17 25,000 25,600 25,000 25,500 10
2011/08/16 25,110 25,300 24,400 24,690 35
2011/08/15 26,000 26,000 26,000 26,000 22
2011/08/12 25,000 26,000 25,000 26,000 15
2011/08/11 24,500 25,000 23,900 25,000 26
2011/08/10 25,000 25,000 24,600 24,650 27
2011/08/09 23,900 24,200 23,000 23,700 47
2011/08/08 24,000 24,000 23,900 23,900 10
2011/08/05 24,000 24,000 23,100 24,000 34
2011/08/04 25,810 27,800 24,000 24,090 113
2011/08/03 24,310 24,310 24,310 24,310 2
2011/08/02 24,400 24,400 24,300 24,310 9
2011/08/01 24,400 24,400 24,400 24,400 3
2011/07/29 24,600 24,600 24,400 24,400 11
2011/07/28 24,600 24,600 24,000 24,500 21
2011/07/27 24,400 24,600 24,400 24,600 8
2011/07/26 0 0 0 24,400 0
2011/07/25 24,700 24,700 24,400 24,400 29
2011/07/22 24,500 24,500 24,300 24,300 43
2011/07/21 24,700 24,700 24,500 24,500 33
2011/07/20 25,410 25,410 24,210 24,530 43
2011/07/19 24,500 26,000 24,500 25,500 68
2011/07/15 25,450 25,450 24,490 24,500 49
2011/07/14 24,880 25,190 24,880 24,950 22
2011/07/13 25,060 25,300 24,500 24,780 60
2011/07/12 26,800 26,800 26,300 26,300 26
2011/07/11 25,100 25,300 25,010 25,300 13
2011/07/08 25,800 25,800 25,250 25,340 29
2011/07/07 25,000 25,400 25,000 25,300 11
2011/07/06 24,700 25,400 24,700 25,010 15
2011/07/05 25,000 25,200 24,000 24,600 47
2011/07/04 24,700 25,600 24,000 25,500 69
2011/07/01 24,050 24,400 24,000 24,380 18
2011/06/30 24,520 24,800 23,810 24,000 32
2011/06/29 24,750 26,000 24,750 25,010 27
2011/06/28 24,450 24,450 24,450 24,450 8
2011/06/27 24,900 24,900 24,400 24,450 17
2011/06/24 25,000 25,000 24,400 24,400 17
2011/06/23 24,990 24,990 24,500 24,500 34
2011/06/22 25,030 25,200 24,500 24,990 24
2011/06/21 25,000 26,000 24,900 25,000 31
2011/06/20 24,350 25,000 24,350 25,000 13
2011/06/17 24,050 24,800 24,050 24,350 24
2011/06/16 24,250 24,700 24,250 24,450 7
2011/06/15 24,970 26,000 24,510 24,650 23
2011/06/14 24,790 25,000 24,310 24,970 32
2011/06/13 24,790 26,250 24,300 24,790 44
2011/06/10 24,290 24,300 24,290 24,290 7
2011/06/09 23,420 25,280 23,420 24,290 53
2011/06/08 23,800 24,320 23,700 24,320 23
2011/06/07 24,750 24,750 24,010 24,100 45
2011/06/06 25,820 25,820 24,250 24,250 150
2011/06/03 26,800 27,000 26,300 26,300 20
2011/06/02 26,100 31,200 25,810 26,810 176
2011/06/01 26,030 27,500 25,550 27,500 164
2011/05/31 24,500 28,510 24,500 28,030 630
2011/05/30 24,500 24,500 23,200 23,510 8
2011/05/27 25,000 25,000 22,970 24,800 28
2011/05/26 0 0 0 23,810 0
2011/05/25 24,980 25,300 23,800 23,810 27
2011/05/24 23,000 23,980 22,000 23,980 19
2011/05/23 22,820 22,980 22,800 22,980 9
2011/05/20 22,810 22,810 22,810 22,810 1
2011/05/19 22,980 23,000 22,970 23,000 23
2011/05/18 23,510 23,510 22,980 22,980 9
2011/05/17 23,410 25,500 21,300 24,510 41
2011/05/16 23,000 23,410 23,000 23,410 10
2011/05/13 26,300 26,300 24,800 24,800 5
2011/05/12 25,800 25,800 25,800 25,800 3
2011/05/11 26,500 26,500 24,300 25,790 28
2011/05/10 26,540 27,000 26,500 27,000 3
2011/05/09 28,500 28,500 28,000 28,000 11
2011/05/06 27,000 28,000 26,300 28,000 8
2011/05/02 25,600 27,500 25,600 27,500 14
2011/04/28 27,500 27,500 27,000 27,000 22
2011/04/27 27,990 27,990 26,550 27,000 39
2011/04/26 27,800 28,000 26,100 27,990 60
2011/04/25 28,250 28,250 26,300 26,400 46
2011/04/22 25,810 29,000 25,810 27,250 104
2011/04/21 24,700 26,000 24,700 25,800 30
2011/04/20 24,700 24,730 24,700 24,700 12
2011/04/19 24,070 24,250 23,800 23,800 41
2011/04/18 25,110 25,500 24,000 24,000 30
2011/04/15 26,000 26,000 25,000 25,100 37
2011/04/14 25,010 26,000 25,010 26,000 2
2011/04/13 25,500 25,510 25,010 25,010 20
2011/04/12 26,500 26,500 25,500 25,500 23
2011/04/11 25,310 26,500 25,310 26,500 4
2011/04/08 26,300 26,300 25,300 25,300 22
2011/04/07 25,000 26,300 25,000 26,300 21
2011/04/06 25,100 25,200 25,000 25,000 26
2011/04/05 25,100 25,110 25,100 25,100 19
2011/04/04 25,000 27,500 25,000 25,100 78
2011/04/01 23,110 24,490 23,110 24,480 30
2011/03/31 23,260 24,570 23,050 23,050 14
2011/03/30 23,130 23,200 23,050 23,050 9
2011/03/29 23,900 23,900 23,000 23,000 8
2011/03/28 24,000 24,000 22,900 22,900 17
2011/03/25 24,790 24,790 23,610 23,620 34
2011/03/24 26,000 26,000 24,110 24,290 61
2011/03/23 26,700 26,700 25,500 25,500 37
2011/03/22 24,900 26,700 24,900 26,700 25
2011/03/18 23,800 24,500 23,800 24,500 16
2011/03/17 24,000 24,000 23,100 23,230 25
2011/03/16 21,100 25,800 21,000 24,200 173
2011/03/15 26,990 27,990 22,000 22,000 218
2011/03/14 23,900 30,000 23,600 29,000 156
2011/03/11 30,800 33,100 30,100 30,100 180
2011/03/10 29,950 30,800 29,900 30,800 24
2011/03/09 30,150 30,600 29,900 29,900 43
2011/03/08 30,700 30,800 30,000 30,000 11
2011/03/07 30,550 30,750 30,000 30,000 35
2011/03/04 31,500 31,500 30,600 31,000 22
2011/03/03 31,500 32,300 31,050 31,050 62
2011/03/02 30,400 31,100 30,000 31,100 58
2011/03/01 30,550 31,000 30,200 30,750 14
2011/02/28 30,100 30,500 30,000 30,500 17
2011/02/25 29,030 30,100 29,030 30,100 64
2011/02/24 30,300 30,400 29,520 29,530 50
2011/02/23 31,100 31,500 30,250 30,950 28
2011/02/22 30,700 31,400 30,600 31,400 25
2011/02/21 30,700 31,000 30,700 30,750 55
2011/02/18 30,700 30,700 30,700 30,700 14
2011/02/17 31,600 31,600 30,550 30,850 43
2011/02/16 31,150 31,150 30,650 31,000 7
2011/02/15 31,850 31,850 31,850 31,850 5
2011/02/14 30,600 31,900 30,600 31,900 20
2011/02/10 30,400 31,000 30,400 30,400 23
2011/02/09 31,450 31,700 30,800 30,800 29
2011/02/08 31,000 31,500 31,000 31,300 24
2011/02/07 31,300 31,650 31,050 31,500 23
2011/02/04 30,750 32,000 30,200 32,000 50
2011/02/03 30,700 31,000 30,600 31,000 19
2011/02/02 30,900 31,500 30,500 31,200 19
2011/02/01 31,100 31,100 30,200 30,200 20
2011/01/31 30,600 32,000 30,000 30,750 91
2011/01/28 31,600 31,600 31,100 31,100 23
2011/01/27 33,300 33,300 31,500 31,600 51
2011/01/26 33,000 33,000 32,200 33,000 38
2011/01/25 33,350 33,400 32,000 32,000 24
2011/01/24 32,300 33,400 31,500 33,400 69
2011/01/21 37,000 37,000 30,900 33,000 212
2011/01/20 36,000 38,850 34,500 36,600 728
2011/01/19 32,850 34,000 32,500 33,700 82
2011/01/18 33,650 33,650 32,700 32,800 32
2011/01/17 33,700 34,000 32,500 33,600 47
2011/01/14 32,100 33,800 32,100 33,000 63
2011/01/13 32,900 34,000 32,500 33,500 125
2011/01/12 32,150 32,150 31,500 31,500 12
2011/01/11 32,200 32,350 31,400 32,100 33
2011/01/07 33,900 33,900 32,700 33,450 36
2011/01/06 31,500 34,900 31,500 33,200 206
2011/01/05 32,050 32,050 31,550 31,600 34
2011/01/04 31,950 32,350 31,650 32,000 29

このページの先頭へ