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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,210 | 5,390 | 5,200 | 5,350 | 203,700 |
| 2020/12/29 | 5,300 | 5,360 | 5,160 | 5,260 | 220,600 |
| 2020/12/28 | 5,100 | 5,320 | 5,080 | 5,300 | 216,100 |
| 2020/12/25 | 5,260 | 5,270 | 5,060 | 5,110 | 180,000 |
| 2020/12/24 | 5,360 | 5,430 | 5,180 | 5,280 | 197,900 |
| 2020/12/23 | 5,300 | 5,420 | 5,150 | 5,360 | 195,900 |
| 2020/12/22 | 5,610 | 5,690 | 5,050 | 5,190 | 461,400 |
| 2020/12/21 | 5,680 | 5,820 | 5,600 | 5,680 | 269,400 |
| 2020/12/18 | 5,730 | 5,770 | 5,510 | 5,600 | 285,700 |
| 2020/12/17 | 5,450 | 5,790 | 5,390 | 5,720 | 684,900 |
| 2020/12/16 | 5,190 | 5,450 | 5,170 | 5,420 | 256,000 |
| 2020/12/15 | 5,390 | 5,480 | 5,160 | 5,270 | 263,100 |
| 2020/12/14 | 5,410 | 5,630 | 5,350 | 5,410 | 512,600 |
| 2020/12/11 | 5,040 | 5,360 | 5,000 | 5,280 | 598,700 |
| 2020/12/10 | 5,100 | 5,210 | 4,825 | 4,835 | 642,600 |
| 2020/12/09 | 5,550 | 5,680 | 5,100 | 5,250 | 591,600 |
| 2020/12/08 | 5,370 | 5,780 | 5,230 | 5,720 | 518,400 |
| 2020/12/07 | 5,950 | 5,990 | 5,440 | 5,570 | 487,600 |
| 2020/12/04 | 6,350 | 6,480 | 5,750 | 5,990 | 872,500 |
| 2020/12/03 | 6,570 | 6,840 | 6,150 | 6,250 | 894,900 |
| 2020/12/02 | 5,960 | 6,450 | 5,900 | 6,420 | 623,700 |
| 2020/12/01 | 6,250 | 6,650 | 6,070 | 6,090 | 1,019,600 |
| 2020/11/30 | 6,080 | 6,300 | 5,680 | 5,850 | 618,700 |
| 2020/11/27 | 6,130 | 6,460 | 5,940 | 6,040 | 1,095,900 |
| 2020/11/26 | 5,440 | 6,140 | 5,440 | 5,950 | 927,800 |
| 2020/11/25 | 5,280 | 5,530 | 5,200 | 5,390 | 474,700 |
| 2020/11/24 | 5,180 | 5,330 | 5,000 | 5,320 | 345,100 |
| 2020/11/20 | 5,150 | 5,390 | 4,950 | 5,130 | 730,600 |
| 2020/11/19 | 5,040 | 5,110 | 4,755 | 4,950 | 708,300 |
| 2020/11/18 | 4,815 | 5,030 | 4,685 | 4,970 | 583,500 |
| 2020/11/17 | 4,870 | 5,010 | 4,530 | 4,690 | 720,000 |
| 2020/11/16 | 5,320 | 5,340 | 4,935 | 5,040 | 725,700 |
| 2020/11/13 | 4,950 | 5,480 | 4,875 | 5,480 | 856,000 |
| 2020/11/12 | 5,100 | 5,110 | 4,650 | 4,780 | 703,600 |
| 2020/11/11 | 4,760 | 5,130 | 4,615 | 4,785 | 1,435,300 |
| 2020/11/10 | 5,170 | 5,320 | 5,170 | 5,170 | 430,700 |
| 2020/11/09 | 6,110 | 6,410 | 6,050 | 6,170 | 731,500 |
| 2020/11/06 | 5,780 | 6,060 | 5,560 | 5,840 | 972,300 |
| 2020/11/05 | 5,360 | 6,000 | 5,220 | 5,950 | 1,372,100 |
| 2020/11/04 | 4,980 | 5,440 | 4,805 | 5,180 | 2,156,000 |
| 2020/11/02 | 4,500 | 5,140 | 4,495 | 5,080 | 4,166,700 |
| 2020/10/30 | 4,440 | 4,440 | 4,440 | 4,440 | 597,100 |
| 2020/10/29 | 3,600 | 3,850 | 3,560 | 3,740 | 541,400 |
| 2020/10/28 | 3,530 | 3,725 | 3,475 | 3,670 | 308,700 |
| 2020/10/27 | 3,265 | 3,550 | 3,255 | 3,495 | 261,300 |
| 2020/10/26 | 3,710 | 3,720 | 3,405 | 3,445 | 200,400 |
| 2020/10/23 | 3,705 | 3,705 | 3,430 | 3,665 | 290,700 |
| 2020/10/22 | 4,000 | 4,065 | 3,675 | 3,730 | 239,000 |
| 2020/10/21 | 4,030 | 4,065 | 3,950 | 3,960 | 106,200 |
| 2020/10/20 | 3,945 | 4,120 | 3,900 | 4,085 | 198,400 |
| 2020/10/19 | 3,980 | 4,015 | 3,820 | 3,960 | 190,500 |
| 2020/10/16 | 4,165 | 4,210 | 3,890 | 4,050 | 286,300 |
| 2020/10/15 | 4,300 | 4,390 | 4,165 | 4,215 | 264,200 |
| 2020/10/14 | 4,135 | 4,360 | 4,100 | 4,360 | 341,100 |
| 2020/10/13 | 4,280 | 4,315 | 4,100 | 4,110 | 266,400 |
| 2020/10/12 | 4,080 | 4,260 | 4,055 | 4,260 | 400,100 |
| 2020/10/09 | 3,955 | 4,055 | 3,910 | 4,000 | 325,500 |
| 2020/10/08 | 3,760 | 4,030 | 3,710 | 3,960 | 602,900 |
| 2020/10/07 | 3,750 | 3,870 | 3,655 | 3,745 | 364,000 |
| 2020/10/06 | 3,550 | 3,735 | 3,500 | 3,700 | 336,300 |
| 2020/10/05 | 3,465 | 3,525 | 3,290 | 3,490 | 277,200 |
| 2020/10/02 | 3,515 | 3,705 | 3,450 | 3,460 | 449,800 |
| 2020/09/30 | 3,630 | 3,715 | 3,555 | 3,605 | 162,900 |
| 2020/09/29 | 3,585 | 3,660 | 3,525 | 3,590 | 154,100 |
| 2020/09/28 | 3,685 | 3,750 | 3,475 | 3,540 | 267,300 |
| 2020/09/25 | 3,715 | 3,765 | 3,585 | 3,590 | 252,000 |
| 2020/09/24 | 3,765 | 3,955 | 3,645 | 3,645 | 435,000 |
| 2020/09/23 | 3,510 | 3,850 | 3,430 | 3,835 | 463,800 |
| 2020/09/18 | 3,455 | 3,600 | 3,380 | 3,500 | 278,000 |
| 2020/09/17 | 3,670 | 3,755 | 3,505 | 3,515 | 354,900 |
| 2020/09/16 | 3,730 | 3,840 | 3,635 | 3,800 | 373,300 |
| 2020/09/15 | 3,285 | 3,650 | 3,270 | 3,630 | 370,800 |
| 2020/09/14 | 3,600 | 3,635 | 3,255 | 3,350 | 734,600 |
| 2020/09/11 | 4,020 | 4,020 | 3,755 | 3,800 | 313,500 |
| 2020/09/10 | 4,185 | 4,215 | 4,015 | 4,020 | 237,800 |
| 2020/09/09 | 4,095 | 4,165 | 3,975 | 4,015 | 307,000 |
| 2020/09/08 | 4,210 | 4,265 | 3,920 | 4,235 | 365,300 |
| 2020/09/07 | 4,250 | 4,275 | 4,095 | 4,190 | 331,600 |
| 2020/09/04 | 4,295 | 4,500 | 4,250 | 4,390 | 381,700 |
| 2020/09/03 | 4,425 | 4,565 | 4,370 | 4,505 | 343,100 |
| 2020/09/02 | 4,400 | 4,600 | 4,330 | 4,355 | 548,100 |
| 2020/09/01 | 4,030 | 4,320 | 4,020 | 4,300 | 464,800 |
| 2020/08/31 | 3,920 | 4,090 | 3,890 | 4,005 | 414,400 |
| 2020/08/28 | 3,950 | 3,950 | 3,590 | 3,780 | 492,000 |
| 2020/08/27 | 4,170 | 4,175 | 3,925 | 3,975 | 416,700 |
| 2020/08/26 | 4,000 | 4,245 | 4,000 | 4,190 | 416,800 |
| 2020/08/25 | 3,970 | 4,110 | 3,900 | 4,000 | 454,300 |
| 2020/08/24 | 3,955 | 4,070 | 3,845 | 3,995 | 533,500 |
| 2020/08/21 | 3,790 | 3,910 | 3,670 | 3,885 | 411,700 |
| 2020/08/20 | 3,805 | 3,880 | 3,665 | 3,730 | 641,300 |
| 2020/08/19 | 3,415 | 3,675 | 3,400 | 3,675 | 460,400 |
| 2020/08/18 | 3,215 | 3,400 | 3,155 | 3,365 | 235,300 |
| 2020/08/17 | 3,335 | 3,355 | 3,170 | 3,215 | 235,400 |
| 2020/08/14 | 3,325 | 3,400 | 3,230 | 3,390 | 243,200 |
| 2020/08/13 | 3,180 | 3,320 | 3,055 | 3,280 | 351,300 |
| 2020/08/12 | 3,440 | 3,440 | 3,170 | 3,200 | 349,500 |
| 2020/08/11 | 3,550 | 3,580 | 3,360 | 3,405 | 291,300 |
| 2020/08/07 | 3,650 | 3,665 | 3,500 | 3,555 | 277,800 |
| 2020/08/06 | 3,540 | 3,750 | 3,485 | 3,615 | 654,300 |
| 2020/08/05 | 3,185 | 3,665 | 3,185 | 3,545 | 570,700 |
| 2020/08/04 | 3,240 | 3,295 | 3,125 | 3,210 | 301,700 |
| 2020/08/03 | 3,245 | 3,380 | 3,135 | 3,180 | 473,800 |
| 2020/07/31 | 3,380 | 3,380 | 3,030 | 3,175 | 938,100 |
| 2020/07/30 | 2,850 | 3,030 | 2,850 | 2,964 | 466,700 |
| 2020/07/29 | 2,868 | 2,883 | 2,745 | 2,820 | 229,700 |
| 2020/07/28 | 2,802 | 2,919 | 2,791 | 2,874 | 193,300 |
| 2020/07/27 | 2,789 | 2,895 | 2,762 | 2,826 | 225,200 |
| 2020/07/22 | 2,710 | 2,809 | 2,670 | 2,800 | 221,800 |
| 2020/07/21 | 2,730 | 2,787 | 2,707 | 2,739 | 180,700 |
| 2020/07/20 | 2,683 | 2,788 | 2,609 | 2,708 | 221,100 |
| 2020/07/17 | 2,721 | 2,771 | 2,609 | 2,655 | 213,100 |
| 2020/07/16 | 2,860 | 2,889 | 2,684 | 2,755 | 376,500 |
| 2020/07/15 | 2,876 | 2,907 | 2,759 | 2,860 | 292,300 |
| 2020/07/14 | 2,672 | 2,820 | 2,662 | 2,801 | 382,400 |
| 2020/07/13 | 2,689 | 2,842 | 2,638 | 2,698 | 507,200 |
| 2020/07/10 | 2,460 | 2,692 | 2,425 | 2,654 | 592,300 |
| 2020/07/09 | 2,435 | 2,499 | 2,397 | 2,422 | 235,900 |
| 2020/07/08 | 2,402 | 2,480 | 2,351 | 2,430 | 384,300 |
| 2020/07/07 | 2,260 | 2,358 | 2,219 | 2,355 | 319,300 |
| 2020/07/06 | 2,260 | 2,285 | 2,173 | 2,208 | 129,500 |
| 2020/07/03 | 2,085 | 2,257 | 2,040 | 2,250 | 296,500 |
| 2020/07/02 | 2,247 | 2,265 | 2,011 | 2,092 | 309,100 |
| 2020/07/01 | 2,260 | 2,328 | 2,195 | 2,206 | 182,300 |
| 2020/06/30 | 2,229 | 2,365 | 2,176 | 2,191 | 325,500 |
| 2020/06/29 | 2,111 | 2,232 | 2,101 | 2,179 | 176,700 |
| 2020/06/26 | 2,222 | 2,235 | 2,114 | 2,165 | 204,800 |
| 2020/06/25 | 2,149 | 2,240 | 2,133 | 2,223 | 184,700 |
| 2020/06/24 | 2,228 | 2,234 | 2,164 | 2,193 | 124,600 |
| 2020/06/23 | 2,309 | 2,333 | 2,220 | 2,228 | 204,300 |
| 2020/06/22 | 2,240 | 2,315 | 2,221 | 2,259 | 170,000 |
| 2020/06/19 | 2,280 | 2,383 | 2,215 | 2,273 | 368,800 |
| 2020/06/18 | 2,210 | 2,276 | 2,154 | 2,255 | 360,500 |
| 2020/06/17 | 2,000 | 2,197 | 1,996 | 2,193 | 280,600 |
| 2020/06/16 | 1,970 | 2,039 | 1,970 | 2,004 | 190,800 |
| 2020/06/15 | 2,004 | 2,025 | 1,893 | 1,902 | 168,900 |
| 2020/06/12 | 1,901 | 2,015 | 1,821 | 2,000 | 302,300 |
| 2020/06/11 | 2,100 | 2,144 | 2,020 | 2,030 | 188,900 |
| 2020/06/10 | 2,051 | 2,160 | 2,040 | 2,112 | 176,200 |
| 2020/06/09 | 2,092 | 2,130 | 2,017 | 2,086 | 195,300 |
| 2020/06/08 | 2,145 | 2,210 | 2,084 | 2,114 | 315,200 |
| 2020/06/05 | 2,060 | 2,135 | 2,031 | 2,133 | 195,500 |
| 2020/06/04 | 2,060 | 2,065 | 1,981 | 2,062 | 274,400 |
| 2020/06/03 | 2,144 | 2,175 | 1,990 | 2,030 | 450,200 |
| 2020/06/02 | 1,953 | 2,111 | 1,937 | 2,086 | 550,900 |
| 2020/06/01 | 1,886 | 2,030 | 1,876 | 1,966 | 467,500 |
| 2020/05/29 | 1,854 | 1,914 | 1,825 | 1,896 | 192,700 |
| 2020/05/28 | 1,901 | 1,941 | 1,810 | 1,855 | 258,100 |
| 2020/05/27 | 1,795 | 1,908 | 1,742 | 1,898 | 354,100 |
| 2020/05/26 | 1,838 | 1,838 | 1,750 | 1,795 | 239,600 |
| 2020/05/25 | 1,867 | 1,874 | 1,790 | 1,822 | 287,700 |
| 2020/05/22 | 1,904 | 1,925 | 1,837 | 1,859 | 298,800 |
| 2020/05/21 | 1,922 | 1,996 | 1,882 | 1,904 | 832,300 |
| 2020/05/20 | 1,740 | 1,848 | 1,726 | 1,848 | 378,200 |
| 2020/05/19 | 1,795 | 1,795 | 1,710 | 1,737 | 246,300 |
| 2020/05/18 | 1,751 | 1,825 | 1,751 | 1,779 | 464,600 |
| 2020/05/15 | 1,663 | 1,704 | 1,647 | 1,699 | 210,900 |
| 2020/05/14 | 1,690 | 1,730 | 1,628 | 1,633 | 262,900 |
| 2020/05/13 | 1,587 | 1,664 | 1,560 | 1,661 | 220,200 |
| 2020/05/12 | 1,557 | 1,638 | 1,536 | 1,616 | 334,200 |
| 2020/05/11 | 1,677 | 1,677 | 1,475 | 1,526 | 595,300 |
| 2020/05/08 | 1,788 | 1,788 | 1,617 | 1,617 | 558,700 |
| 2020/05/07 | 1,753 | 1,822 | 1,711 | 1,751 | 539,200 |
| 2020/05/01 | 1,961 | 2,032 | 1,680 | 1,721 | 1,537,400 |
| 2020/04/30 | 1,780 | 1,971 | 1,780 | 1,850 | 1,151,800 |
| 2020/04/28 | 1,740 | 1,740 | 1,671 | 1,709 | 166,500 |
| 2020/04/27 | 1,752 | 1,780 | 1,690 | 1,713 | 235,900 |
| 2020/04/24 | 1,730 | 1,790 | 1,698 | 1,752 | 299,800 |
| 2020/04/23 | 1,751 | 1,781 | 1,709 | 1,714 | 203,700 |
| 2020/04/22 | 1,732 | 1,790 | 1,627 | 1,731 | 320,400 |
| 2020/04/21 | 1,749 | 1,760 | 1,608 | 1,652 | 342,700 |
| 2020/04/20 | 1,751 | 1,885 | 1,751 | 1,772 | 670,700 |
| 2020/04/17 | 1,671 | 1,719 | 1,633 | 1,714 | 392,800 |
| 2020/04/16 | 1,583 | 1,712 | 1,580 | 1,677 | 956,900 |
| 2020/04/15 | 1,465 | 1,520 | 1,450 | 1,503 | 261,100 |
| 2020/04/14 | 1,480 | 1,492 | 1,432 | 1,464 | 187,200 |
| 2020/04/13 | 1,486 | 1,525 | 1,455 | 1,477 | 218,100 |
| 2020/04/10 | 1,450 | 1,472 | 1,366 | 1,448 | 317,800 |
| 2020/04/09 | 1,523 | 1,545 | 1,462 | 1,480 | 221,000 |
| 2020/04/08 | 1,550 | 1,553 | 1,428 | 1,495 | 515,600 |
| 2020/04/07 | 1,548 | 1,588 | 1,445 | 1,550 | 595,400 |
| 2020/04/06 | 1,366 | 1,504 | 1,328 | 1,498 | 758,800 |
| 2020/04/03 | 1,331 | 1,354 | 1,179 | 1,276 | 488,000 |
| 2020/04/02 | 1,200 | 1,392 | 1,186 | 1,278 | 1,228,500 |
| 2020/04/01 | 1,101 | 1,212 | 1,101 | 1,135 | 739,100 |
| 2020/03/31 | 1,220 | 1,240 | 1,058 | 1,058 | 693,600 |
| 2020/03/30 | 1,150 | 1,219 | 1,139 | 1,197 | 530,500 |
| 2020/03/27 | 1,095 | 1,132 | 1,081 | 1,114 | 473,500 |
| 2020/03/26 | 1,020 | 1,085 | 1,005 | 1,065 | 526,000 |
| 2020/03/25 | 1,100 | 1,120 | 1,003 | 1,048 | 602,700 |
| 2020/03/24 | 934 | 1,054 | 932 | 1,018 | 685,800 |
| 2020/03/23 | 880 | 908 | 839 | 904 | 521,800 |
| 2020/03/19 | 870 | 914 | 788 | 826 | 769,800 |
| 2020/03/18 | 897 | 915 | 826 | 840 | 612,200 |
| 2020/03/17 | 732 | 860 | 721 | 837 | 924,100 |
| 2020/03/16 | 762 | 849 | 749 | 753 | 992,400 |
| 2020/03/13 | 701 | 744 | 638 | 712 | 713,700 |
| 2020/03/12 | 807 | 843 | 741 | 750 | 821,600 |
| 2020/03/11 | 878 | 938 | 823 | 837 | 995,600 |
| 2020/03/10 | 826 | 938 | 734 | 905 | 2,024,400 |
| 2020/03/09 | 964 | 988 | 811 | 841 | 1,522,800 |
| 2020/03/06 | 1,132 | 1,239 | 961 | 1,039 | 4,786,200 |
| 2020/03/05 | 1,049 | 1,140 | 1,028 | 1,140 | 986,300 |
| 2020/03/04 | 968 | 1,035 | 961 | 990 | 628,000 |
| 2020/03/03 | 1,140 | 1,142 | 945 | 998 | 1,429,300 |
| 2020/03/02 | 1,060 | 1,125 | 1,012 | 1,050 | 1,291,100 |
| 2020/02/28 | 1,078 | 1,148 | 1,010 | 1,035 | 1,561,600 |
| 2020/02/27 | 1,155 | 1,190 | 1,030 | 1,052 | 941,100 |
| 2020/02/26 | 1,270 | 1,330 | 1,131 | 1,173 | 1,660,600 |
| 2020/02/25 | 1,283 | 1,358 | 1,165 | 1,182 | 2,113,900 |
| 2020/02/21 | 1,145 | 1,384 | 1,120 | 1,297 | 4,304,500 |
| 2020/02/20 | 1,091 | 1,150 | 1,060 | 1,100 | 695,100 |
| 2020/02/19 | 1,006 | 1,101 | 1,001 | 1,091 | 607,600 |
| 2020/02/18 | 1,036 | 1,045 | 945 | 961 | 447,400 |
| 2020/02/17 | 1,039 | 1,067 | 1,026 | 1,051 | 201,200 |
| 2020/02/14 | 1,113 | 1,130 | 1,060 | 1,065 | 330,500 |
| 2020/02/13 | 1,094 | 1,150 | 1,076 | 1,125 | 413,900 |
| 2020/02/12 | 1,040 | 1,118 | 1,040 | 1,103 | 425,700 |
| 2020/02/10 | 1,070 | 1,075 | 1,032 | 1,051 | 358,700 |
| 2020/02/07 | 1,064 | 1,135 | 1,012 | 1,099 | 870,700 |
| 2020/02/06 | 1,102 | 1,139 | 1,046 | 1,052 | 1,154,300 |
| 2020/02/05 | 1,082 | 1,219 | 1,060 | 1,118 | 2,840,500 |
| 2020/02/04 | 1,177 | 1,235 | 1,027 | 1,040 | 3,771,800 |
| 2020/02/03 | 951 | 1,027 | 911 | 1,027 | 2,176,400 |
| 2020/01/31 | 877 | 877 | 877 | 877 | 65,600 |
| 2020/01/30 | 772 | 772 | 695 | 727 | 450,600 |
| 2020/01/29 | 807 | 811 | 765 | 776 | 225,700 |
| 2020/01/28 | 770 | 818 | 770 | 807 | 167,600 |
| 2020/01/27 | 770 | 801 | 768 | 788 | 181,700 |
| 2020/01/24 | 825 | 848 | 803 | 810 | 254,900 |
| 2020/01/23 | 859 | 864 | 822 | 831 | 210,600 |
| 2020/01/22 | 865 | 899 | 845 | 863 | 563,400 |
| 2020/01/21 | 879 | 879 | 825 | 842 | 546,300 |
| 2020/01/20 | 916 | 948 | 858 | 880 | 563,000 |
| 2020/01/17 | 995 | 1,010 | 901 | 907 | 1,577,500 |
| 2020/01/16 | 838 | 969 | 824 | 969 | 1,539,200 |
| 2020/01/15 | 771 | 823 | 760 | 819 | 295,100 |
| 2020/01/14 | 795 | 805 | 754 | 781 | 649,400 |
| 2020/01/10 | 730 | 814 | 730 | 800 | 671,900 |
| 2020/01/09 | 710 | 738 | 710 | 724 | 199,600 |
| 2020/01/08 | 711 | 712 | 670 | 687 | 250,500 |
| 2020/01/07 | 712 | 748 | 710 | 728 | 196,900 |
| 2020/01/06 | 726 | 757 | 710 | 718 | 314,700 |