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
2012/12/28 30,950 31,500 30,550 30,700 46
2012/12/27 30,100 30,950 30,100 30,500 35
2012/12/26 30,950 30,950 30,050 30,100 92
2012/12/25 31,750 32,100 31,150 31,200 77
2012/12/21 31,700 32,000 30,000 31,800 61
2012/12/20 31,700 31,700 30,700 31,450 93
2012/12/19 32,950 33,300 31,100 31,700 132
2012/12/18 31,000 33,500 31,000 32,950 210
2012/12/17 30,300 31,000 30,300 30,800 131
2012/12/14 30,750 31,400 29,820 29,820 123
2012/12/13 29,410 30,000 29,220 29,800 83
2012/12/12 29,410 29,700 29,280 29,680 68
2012/12/11 29,420 29,600 29,300 29,300 13
2012/12/10 29,320 29,360 29,310 29,350 25
2012/12/07 29,310 29,530 29,310 29,510 21
2012/12/06 29,500 29,500 29,300 29,300 27
2012/12/05 29,800 31,300 29,300 29,330 53
2012/12/04 29,400 29,600 29,200 29,310 19
2012/12/03 29,810 30,200 29,350 29,350 41
2012/11/30 29,650 29,840 29,220 29,220 47
2012/11/29 29,780 30,300 29,510 29,950 44
2012/11/28 30,500 30,500 29,610 29,610 78
2012/11/27 28,610 31,650 28,600 30,200 122
2012/11/26 28,970 29,900 28,600 29,000 99
2012/11/22 28,930 29,000 28,000 28,500 85
2012/11/21 29,570 29,570 28,880 28,960 51
2012/11/20 29,380 29,780 28,110 29,780 64
2012/11/19 30,800 30,800 29,020 29,260 111
2012/11/16 28,800 30,900 28,610 28,820 218
2012/11/15 27,510 29,290 27,500 27,950 102
2012/11/14 28,390 28,500 27,500 27,900 168
2012/11/13 30,000 30,050 28,230 28,890 243
2012/11/12 31,950 31,950 28,960 30,000 302
2012/11/09 31,850 34,300 30,800 31,500 466
2012/11/08 36,100 36,800 32,300 33,250 1,299
2012/11/07 37,500 37,500 37,500 37,500 1,003
2012/11/06 30,500 30,500 30,500 30,500 237
2012/11/05 24,800 25,500 24,510 25,500 135
2012/11/02 24,890 25,200 24,720 24,800 37
2012/11/01 24,420 24,950 24,420 24,950 23
2012/10/31 24,450 24,500 24,450 24,500 13
2012/10/30 24,800 24,800 24,000 24,000 18
2012/10/29 24,500 24,890 24,500 24,890 11
2012/10/26 25,000 25,000 24,320 25,000 10
2012/10/25 25,020 26,060 24,750 25,000 53
2012/10/24 23,700 25,000 23,670 25,000 21
2012/10/23 23,900 24,080 23,760 23,800 6
2012/10/22 24,620 24,620 23,810 24,000 18
2012/10/19 23,620 23,620 23,500 23,620 7
2012/10/18 23,900 25,000 23,500 23,600 47
2012/10/17 23,000 23,700 23,000 23,700 30
2012/10/16 22,480 23,500 22,480 23,000 44
2012/10/15 21,500 22,470 21,410 22,470 11
2012/10/12 21,820 22,200 21,500 21,500 70
2012/10/11 22,020 22,020 21,820 21,820 14
2012/10/10 22,300 22,320 22,100 22,110 35
2012/10/09 22,620 23,000 22,400 22,400 22
2012/10/05 22,400 23,000 22,200 22,450 66
2012/10/04 22,600 22,600 22,600 22,600 1
2012/10/03 22,500 22,700 22,350 22,690 28
2012/10/02 22,600 22,700 22,600 22,700 4
2012/10/01 23,000 23,000 22,400 22,700 14
2012/09/28 22,200 23,260 22,200 23,260 67
2012/09/27 22,800 23,190 22,800 23,190 4
2012/09/26 23,070 24,000 23,050 23,050 7
2012/09/25 23,070 23,070 21,900 23,070 143
2012/09/24 23,560 23,900 23,560 23,570 12
2012/09/21 23,520 23,730 23,500 23,730 4
2012/09/20 24,150 24,150 23,510 23,510 36
2012/09/19 23,850 24,540 23,850 24,400 97
2012/09/18 24,700 24,700 24,650 24,650 20
2012/09/14 24,850 24,850 24,730 24,730 42
2012/09/13 24,750 25,600 24,700 24,900 53
2012/09/12 23,950 25,480 23,950 24,990 17
2012/09/11 24,200 24,300 23,930 23,930 3
2012/09/10 23,900 24,000 23,900 24,000 3
2012/09/07 23,200 23,970 23,200 23,500 16
2012/09/06 23,500 23,500 23,100 23,400 8
2012/09/05 23,370 23,370 23,250 23,250 4
2012/09/04 24,000 24,000 23,110 23,410 39
2012/09/03 24,000 24,000 24,000 24,000 3
2012/08/31 24,010 24,450 23,300 24,000 73
2012/08/30 25,300 25,300 23,900 24,020 107
2012/08/29 25,000 25,280 25,000 25,280 5
2012/08/28 25,000 25,000 24,750 24,750 11
2012/08/27 25,620 25,620 25,120 25,120 10
2012/08/24 25,500 25,500 25,120 25,120 4
2012/08/23 25,700 25,700 25,000 25,400 18
2012/08/22 25,400 25,400 25,400 25,400 1
2012/08/21 26,000 26,000 25,400 25,400 27
2012/08/20 25,600 25,800 25,600 25,800 2
2012/08/17 25,300 25,600 25,300 25,400 15
2012/08/16 25,500 25,500 25,500 25,500 7
2012/08/15 25,400 25,400 25,000 25,100 10
2012/08/14 25,400 26,000 25,400 25,400 6
2012/08/13 25,190 25,500 24,690 25,500 4
2012/08/10 24,600 25,190 24,600 25,190 9
2012/08/09 24,610 24,700 24,610 24,700 2
2012/08/08 25,500 25,500 25,000 25,000 15
2012/08/07 25,500 25,500 23,800 25,000 39
2012/08/06 25,000 25,000 25,000 25,000 4
2012/08/03 24,500 25,000 24,500 25,000 3
2012/08/02 24,200 24,400 23,400 24,400 58
2012/08/01 25,800 25,800 24,500 24,500 15
2012/07/31 24,500 24,710 24,500 24,710 2
2012/07/30 24,800 25,500 24,800 25,500 20
2012/07/27 23,100 24,990 23,100 24,990 11
2012/07/26 24,510 24,700 24,310 24,600 17
2012/07/25 25,700 25,700 24,200 25,010 62
2012/07/24 25,250 30,000 24,700 25,200 137
2012/07/23 27,010 27,010 25,010 25,010 14
2012/07/20 28,000 28,000 27,010 27,490 10
2012/07/19 28,000 28,000 27,000 27,770 9
2012/07/18 28,000 28,090 28,000 28,090 3
2012/07/17 28,700 28,700 28,000 28,000 15
2012/07/13 29,400 29,400 28,700 28,800 22
2012/07/12 27,710 28,500 27,710 28,400 25
2012/07/11 28,150 28,400 28,100 28,200 6
2012/07/10 28,900 28,900 28,300 28,900 11
2012/07/09 28,800 28,980 28,500 28,980 11
2012/07/06 29,350 29,610 29,050 29,300 13
2012/07/05 29,900 31,000 29,850 29,850 60
2012/07/04 29,300 30,000 29,200 29,900 34
2012/07/03 29,400 29,500 29,000 29,290 16
2012/07/02 28,580 29,000 28,150 29,000 22
2012/06/29 27,500 28,400 27,500 28,400 15
2012/06/28 28,000 28,000 27,990 28,000 19
2012/06/27 28,000 28,000 27,040 28,000 21
2012/06/26 28,000 28,000 27,840 28,000 8
2012/06/25 29,580 29,580 29,000 29,000 22
2012/06/22 29,200 29,500 28,500 29,400 16
2012/06/21 28,300 29,300 27,900 29,300 40
2012/06/20 27,680 28,490 27,680 27,900 29
2012/06/19 27,030 27,500 27,030 27,300 5
2012/06/18 27,000 27,500 27,000 27,050 47
2012/06/15 27,020 27,500 26,800 27,500 19
2012/06/14 27,600 27,600 27,060 27,500 15
2012/06/13 28,050 29,800 27,500 27,830 28
2012/06/12 27,050 28,650 27,050 28,050 17
2012/06/11 27,000 27,500 26,700 27,500 13
2012/06/08 27,900 27,900 27,000 27,000 6
2012/06/07 27,900 27,900 27,400 27,400 24
2012/06/06 27,000 27,000 26,500 26,900 11
2012/06/05 26,000 27,000 26,000 27,000 11
2012/06/04 26,500 26,500 26,500 26,500 7
2012/06/01 27,500 27,500 27,000 27,000 12
2012/05/31 27,500 27,500 26,990 27,300 25
2012/05/30 27,480 27,990 27,480 27,500 20
2012/05/29 27,500 28,800 27,500 27,980 19
2012/05/28 28,000 28,000 27,110 27,110 6
2012/05/25 29,700 29,700 27,600 27,600 33
2012/05/24 28,490 29,200 28,310 29,200 22
2012/05/23 28,010 28,010 28,010 28,010 3
2012/05/21 29,000 29,800 28,110 28,810 15
2012/05/18 28,800 29,500 28,000 28,500 38
2012/05/17 27,100 32,300 27,100 30,100 42
2012/05/16 28,000 28,000 27,390 27,390 32
2012/05/15 29,800 29,800 27,300 28,120 110
2012/05/14 29,950 30,700 29,950 30,700 29
2012/05/11 32,250 32,950 30,600 30,600 22
2012/05/10 32,550 32,950 30,800 32,950 41
2012/05/09 31,050 31,100 31,050 31,100 2
2012/05/08 32,000 32,000 31,000 31,750 12
2012/05/07 32,100 32,100 31,600 31,600 20
2012/05/02 32,050 32,800 32,000 32,800 25
2012/05/01 32,000 32,650 32,000 32,500 25
2012/04/27 31,900 32,850 31,900 32,650 33
2012/04/26 32,850 33,600 32,500 32,500 58
2012/04/25 33,200 33,200 32,500 32,850 24
2012/04/24 33,000 33,300 32,600 33,300 7
2012/04/23 33,000 33,300 32,650 33,300 22
2012/04/20 32,900 34,000 32,900 33,700 19
2012/04/19 32,600 33,750 32,600 33,300 29
2012/04/18 33,800 33,800 32,600 33,800 32
2012/04/17 32,350 33,400 32,000 33,400 42
2012/04/16 32,850 33,150 32,150 32,350 31
2012/04/13 33,800 33,800 32,500 32,850 31
2012/04/12 32,750 33,800 32,400 33,800 52
2012/04/11 33,750 34,800 32,500 32,750 75
2012/04/10 33,600 35,150 33,500 34,700 47
2012/04/09 34,550 34,850 33,700 34,000 26
2012/04/06 34,050 34,900 33,850 34,900 26
2012/04/05 33,450 35,000 33,450 35,000 14
2012/04/04 34,250 35,000 33,450 33,950 61
2012/04/03 33,800 34,800 32,600 34,800 26
2012/04/02 34,700 34,700 33,550 33,550 28
2012/03/30 33,400 34,600 33,350 34,600 16
2012/03/29 33,000 35,200 33,000 33,700 25
2012/03/28 32,350 33,000 31,650 33,000 43
2012/03/27 33,300 33,300 32,250 32,300 27
2012/03/26 32,100 33,500 32,100 32,550 63
2012/03/23 33,650 33,700 33,100 33,500 103
2012/03/22 32,500 34,400 32,200 33,000 149
2012/03/21 33,750 33,950 32,000 32,100 317
2012/03/19 38,950 38,950 33,800 35,150 555
2012/03/16 31,950 37,550 31,250 37,550 818
2012/03/15 30,500 30,550 30,150 30,550 28
2012/03/14 30,050 31,000 30,050 30,350 32
2012/03/13 30,500 30,500 30,000 30,050 21
2012/03/12 30,050 30,750 29,850 30,000 61
2012/03/09 30,050 31,200 29,920 30,750 58
2012/03/08 31,700 31,700 29,620 30,250 101
2012/03/07 31,000 31,000 30,000 30,300 110
2012/03/06 31,700 32,000 30,050 31,400 83
2012/03/05 34,000 34,000 31,800 31,900 55
2012/03/02 32,000 35,500 30,950 35,400 58
2012/03/01 33,500 33,600 31,200 31,600 55
2012/02/29 35,700 38,500 33,500 33,500 132
2012/02/28 35,000 35,050 32,500 35,000 159
2012/02/27 38,000 40,700 34,200 35,050 489
2012/02/24 31,700 38,000 31,000 38,000 1,063
2012/02/23 26,130 31,000 26,130 31,000 211
2012/02/22 25,510 26,200 25,510 26,000 19
2012/02/21 25,650 26,200 25,500 25,500 25
2012/02/20 25,000 25,650 25,000 25,640 38
2012/02/17 25,000 25,000 25,000 25,000 5
2012/02/16 25,110 25,450 25,000 25,000 10
2012/02/15 24,860 25,400 24,860 25,400 21
2012/02/14 25,450 25,500 24,820 24,850 62
2012/02/13 24,700 24,700 24,000 24,250 22
2012/02/10 24,900 25,100 24,700 24,700 26
2012/02/09 24,650 24,900 24,400 24,400 11
2012/02/08 24,550 25,600 24,550 24,630 36
2012/02/07 24,030 24,050 24,030 24,050 24
2012/02/06 24,480 24,480 24,030 24,030 13
2012/02/03 24,210 24,500 24,200 24,480 21
2012/02/02 24,600 24,600 23,520 23,710 21
2012/02/01 23,520 24,600 23,520 24,600 22
2012/01/31 23,400 24,500 23,400 23,500 42
2012/01/30 24,300 24,300 23,290 23,310 18
2012/01/27 24,300 24,300 24,300 24,300 10
2012/01/26 23,900 24,300 23,900 24,300 12
2012/01/25 23,990 23,990 23,900 23,900 15
2012/01/24 23,970 23,970 23,720 23,720 16
2012/01/23 23,890 23,990 23,000 23,990 19
2012/01/20 22,810 23,990 22,800 23,990 12
2012/01/19 22,900 22,900 22,800 22,810 14
2012/01/18 22,800 22,800 22,800 22,800 1
2012/01/17 22,500 22,600 22,310 22,600 45
2012/01/16 23,400 23,400 23,400 23,400 6
2012/01/13 24,000 24,000 23,400 23,400 10
2012/01/12 24,000 24,000 24,000 24,000 9
2012/01/11 24,000 24,000 24,000 24,000 10
2012/01/10 23,800 23,800 23,800 23,800 5
2012/01/06 23,500 23,510 23,450 23,450 8
2012/01/05 23,400 23,500 23,400 23,500 2
2012/01/04 23,110 23,110 23,110 23,110 4

このページの先頭へ