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
2019/12/30 722 740 696 737 218,800
2019/12/27 725 750 713 725 197,500
2019/12/26 722 753 710 728 344,200
2019/12/25 688 741 676 729 471,400
2019/12/24 715 715 668 678 313,200
2019/12/23 705 735 667 690 482,800
2019/12/20 652 722 646 686 833,000
2019/12/19 595 642 590 637 135,900
2019/12/18 619 619 596 599 99,800
2019/12/17 624 647 605 623 259,400
2019/12/16 600 630 590 604 254,300
2019/12/13 567 610 555 610 441,800
2019/12/12 573 573 556 560 26,000
2019/12/11 575 577 567 569 18,300
2019/12/10 570 585 564 576 67,700
2019/12/09 552 570 552 569 55,300
2019/12/06 552 557 544 551 17,300
2019/12/05 556 562 553 553 28,700
2019/12/04 547 557 544 556 33,600
2019/12/03 536 557 533 550 53,000
2019/12/02 534 542 532 538 41,600
2019/11/29 530 539 530 534 12,800
2019/11/28 536 536 529 532 16,600
2019/11/27 529 536 529 535 19,300
2019/11/26 525 537 525 528 27,800
2019/11/25 531 531 524 525 60,600
2019/11/22 523 541 523 527 41,800
2019/11/21 530 532 523 527 20,800
2019/11/20 527 535 527 531 8,500
2019/11/19 543 543 513 529 39,600
2019/11/18 539 543 535 537 15,700
2019/11/15 538 538 531 534 24,100
2019/11/14 546 549 530 533 61,100
2019/11/13 544 555 540 552 41,100
2019/11/12 544 546 540 541 11,800
2019/11/11 548 548 536 541 22,400
2019/11/08 557 557 539 545 23,700
2019/11/07 551 554 547 551 9,000
2019/11/06 554 559 545 552 32,800
2019/11/05 555 560 546 547 25,900
2019/11/01 541 555 520 546 54,300
2019/10/31 547 561 539 539 50,400
2019/10/30 554 563 545 552 54,600
2019/10/29 555 561 550 551 29,100
2019/10/28 550 556 547 552 19,500
2019/10/25 547 550 547 548 13,600
2019/10/24 552 552 546 549 20,300
2019/10/23 552 554 549 553 22,900
2019/10/21 534 557 534 551 42,600
2019/10/18 537 540 534 538 12,400
2019/10/17 539 542 527 537 21,500
2019/10/16 555 570 536 536 179,600
2019/10/15 542 548 538 541 10,700
2019/10/11 542 550 533 541 35,000
2019/10/10 554 557 539 539 33,400
2019/10/09 550 562 549 552 88,400
2019/10/08 535 559 532 558 86,400
2019/10/07 529 534 529 533 7,900
2019/10/04 524 535 524 530 25,400
2019/10/03 516 523 515 523 11,400
2019/10/02 521 525 518 524 12,400
2019/10/01 521 525 520 523 10,500
2019/09/30 521 525 515 525 20,300
2019/09/27 521 523 519 519 15,100
2019/09/26 527 533 526 526 8,300
2019/09/25 536 536 524 529 8,600
2019/09/24 531 536 530 533 9,000
2019/09/20 526 531 521 531 13,900
2019/09/19 531 533 523 527 14,600
2019/09/18 540 540 527 527 13,400
2019/09/17 536 541 534 534 12,000
2019/09/13 532 541 528 541 22,100
2019/09/12 538 544 527 528 28,800
2019/09/11 537 541 534 537 14,300
2019/09/10 541 542 536 538 12,300
2019/09/09 535 542 533 538 23,300
2019/09/06 534 538 531 536 19,300
2019/09/05 540 542 525 532 82,800
2019/09/04 552 557 535 535 63,200
2019/09/03 521 550 519 548 108,200
2019/09/02 507 523 505 523 26,100
2019/08/30 522 522 508 509 47,000
2019/08/29 499 554 489 512 220,300
2019/08/28 512 513 503 503 20,700
2019/08/27 510 516 509 513 15,900
2019/08/26 508 517 508 512 26,000
2019/08/23 519 520 514 519 21,400
2019/08/22 519 522 517 519 14,700
2019/08/21 516 525 516 518 14,200
2019/08/20 518 524 518 523 8,400
2019/08/19 517 520 516 518 28,200
2019/08/16 521 525 518 518 25,800
2019/08/15 522 527 521 522 22,900
2019/08/14 532 540 530 534 12,700
2019/08/13 533 534 523 532 25,200
2019/08/09 539 539 525 527 24,800
2019/08/08 534 537 530 533 18,700
2019/08/07 548 553 530 536 40,000
2019/08/06 508 544 504 542 56,300
2019/08/05 543 543 517 522 58,000
2019/08/02 546 554 538 543 32,200
2019/08/01 541 556 536 554 51,800
2019/07/31 543 559 537 544 136,400
2019/07/30 557 573 551 573 129,100
2019/07/29 544 550 537 550 31,500
2019/07/26 547 549 540 544 36,700
2019/07/25 541 546 530 546 60,500
2019/07/24 539 543 536 540 39,800
2019/07/23 575 580 538 542 130,100
2019/07/22 557 565 551 565 112,200
2019/07/19 563 573 530 553 410,000
2019/07/18 523 524 517 518 30,400
2019/07/17 531 532 526 526 14,000
2019/07/16 532 534 528 532 18,600
2019/07/12 530 540 525 533 42,700
2019/07/11 529 531 522 529 13,600
2019/07/10 527 532 521 525 27,400
2019/07/09 531 533 528 530 17,900
2019/07/08 535 536 529 532 9,300
2019/07/05 530 539 529 532 27,900
2019/07/04 533 540 530 533 55,200
2019/07/03 530 535 528 531 21,100
2019/07/02 528 533 520 532 32,600
2019/07/01 533 544 532 534 53,800
2019/06/28 531 533 526 530 25,100
2019/06/27 528 540 528 535 56,700
2019/06/26 521 531 520 528 19,200
2019/06/25 529 534 521 521 29,500
2019/06/24 526 530 516 530 21,300
2019/06/21 531 535 518 522 21,200
2019/06/20 523 530 519 530 45,500
2019/06/19 530 535 516 518 72,300
2019/06/18 525 541 523 527 62,700
2019/06/17 520 528 517 521 20,900
2019/06/14 518 525 518 524 24,000
2019/06/13 513 525 512 512 53,100
2019/06/12 535 538 526 533 45,700
2019/06/11 529 544 527 536 70,500
2019/06/10 521 529 518 528 36,200
2019/06/07 517 521 512 518 21,600
2019/06/06 520 524 511 512 37,400
2019/06/05 516 521 511 520 34,600
2019/06/04 503 510 494 506 42,500
2019/06/03 507 515 494 499 64,200
2019/05/31 513 524 508 510 39,200
2019/05/30 515 519 508 513 37,100
2019/05/29 510 524 505 516 64,700
2019/05/28 518 522 508 512 64,200
2019/05/27 530 532 515 519 25,500
2019/05/24 508 526 508 523 81,400
2019/05/23 531 533 511 517 72,800
2019/05/22 524 536 522 531 66,400
2019/05/21 541 541 521 524 91,300
2019/05/20 541 549 527 538 170,000
2019/05/17 517 538 515 536 153,100
2019/05/16 529 532 508 516 105,000
2019/05/15 533 535 517 530 104,800
2019/05/14 492 528 492 528 166,000
2019/05/13 519 527 511 511 114,800
2019/05/10 492 534 492 516 440,400
2019/05/09 497 504 478 487 233,300
2019/05/08 508 513 503 503 133,900
2019/05/07 515 536 512 518 337,200
2019/04/26 513 519 494 500 398,700
2019/04/25 556 561 508 521 878,200
2019/04/24 564 587 535 543 1,486,000
2019/04/23 621 648 546 555 3,580,900
2019/04/22 630 635 626 635 502,900
2019/04/19 535 535 535 535 43,000
2019/04/18 471 471 453 455 101,600
2019/04/17 471 485 469 470 45,000
2019/04/16 477 480 469 470 35,300
2019/04/15 484 485 472 477 25,900
2019/04/12 465 479 465 476 47,100
2019/04/11 465 469 462 467 25,900
2019/04/10 460 470 459 465 36,400
2019/04/09 464 471 463 465 89,300
2019/04/08 479 482 474 475 32,300
2019/04/05 483 489 477 480 25,200
2019/04/04 485 495 483 483 43,600
2019/04/03 473 488 467 488 50,000
2019/04/02 499 499 465 472 184,800
2019/04/01 499 508 494 499 58,100
2019/03/29 507 507 492 497 58,900
2019/03/28 498 506 482 502 105,100
2019/03/27 502 537 502 515 199,100
2019/03/26 505 519 496 506 153,200
2019/03/25 483 488 477 482 105,600
2019/03/22 509 522 505 507 103,900
2019/03/20 496 538 491 508 391,200
2019/03/19 499 500 486 489 41,600
2019/03/18 495 509 495 500 47,000
2019/03/15 500 511 498 499 56,700
2019/03/14 513 521 501 501 62,500
2019/03/13 508 511 497 510 77,400
2019/03/12 510 521 502 505 106,900
2019/03/11 493 506 480 498 115,400
2019/03/08 507 514 485 487 248,400
2019/03/07 545 545 512 517 177,600
2019/03/06 547 553 535 548 113,600
2019/03/05 557 579 546 549 348,800
2019/03/04 564 569 554 561 136,300
2019/03/01 553 568 545 565 124,600
2019/02/28 550 574 541 547 210,900
2019/02/27 563 568 556 556 88,400
2019/02/26 572 580 552 560 249,200
2019/02/25 566 585 556 576 204,100
2019/02/22 561 581 553 561 261,700
2019/02/21 591 594 562 563 303,300
2019/02/20 583 595 574 585 400,900
2019/02/19 555 594 555 579 606,600
2019/02/18 548 578 548 555 823,800
2019/02/15 544 561 526 528 608,200
2019/02/14 530 558 518 547 709,300
2019/02/13 505 546 502 532 706,300
2019/02/12 521 528 495 500 612,400
2019/02/08 468 469 452 458 111,600
2019/02/07 490 502 473 476 163,200
2019/02/06 490 496 464 474 135,800
2019/02/05 496 513 480 483 205,200
2019/02/04 481 495 465 488 226,000
2019/02/01 466 498 453 473 589,700
2019/01/31 480 488 460 465 348,000
2019/01/30 490 496 460 466 323,000
2019/01/29 519 548 504 504 988,300
2019/01/28 504 540 493 502 806,200
2019/01/25 525 562 506 512 1,143,000
2019/01/24 550 576 513 533 1,943,000
2019/01/23 468 554 456 531 3,332,700
2019/01/22 433 476 416 476 742,900
2019/01/21 405 408 395 396 38,200
2019/01/18 405 405 395 397 56,500
2019/01/17 396 408 393 402 41,000
2019/01/16 404 404 392 393 29,100
2019/01/15 397 408 388 398 28,800
2019/01/11 403 403 387 394 38,800
2019/01/10 402 402 385 387 37,900
2019/01/09 415 419 390 396 62,800
2019/01/08 421 430 417 417 34,500
2019/01/07 403 422 403 421 59,800
2019/01/04 390 402 379 401 35,200

このページの先頭へ