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 |
|---|---|---|---|---|---|
| 2021/12/30 | 728 | 745 | 718 | 744 | 119,400 |
| 2021/12/29 | 713 | 750 | 710 | 749 | 262,800 |
| 2021/12/28 | 705 | 717 | 695 | 702 | 261,800 |
| 2021/12/27 | 739 | 739 | 701 | 701 | 239,300 |
| 2021/12/24 | 736 | 779 | 731 | 733 | 448,700 |
| 2021/12/23 | 755 | 763 | 736 | 736 | 118,200 |
| 2021/12/22 | 720 | 750 | 720 | 748 | 221,000 |
| 2021/12/21 | 710 | 725 | 701 | 714 | 164,800 |
| 2021/12/20 | 720 | 725 | 702 | 707 | 134,100 |
| 2021/12/17 | 737 | 737 | 715 | 720 | 177,400 |
| 2021/12/16 | 772 | 773 | 745 | 750 | 90,900 |
| 2021/12/15 | 744 | 766 | 740 | 757 | 98,100 |
| 2021/12/14 | 764 | 766 | 736 | 743 | 132,900 |
| 2021/12/13 | 788 | 788 | 759 | 764 | 148,100 |
| 2021/12/10 | 815 | 815 | 785 | 791 | 139,100 |
| 2021/12/09 | 835 | 835 | 811 | 817 | 122,100 |
| 2021/12/08 | 849 | 857 | 834 | 836 | 123,200 |
| 2021/12/07 | 790 | 825 | 785 | 825 | 201,200 |
| 2021/12/06 | 792 | 795 | 775 | 779 | 148,600 |
| 2021/12/03 | 791 | 802 | 776 | 793 | 239,700 |
| 2021/12/02 | 810 | 828 | 790 | 790 | 169,300 |
| 2021/12/01 | 830 | 837 | 790 | 819 | 211,200 |
| 2021/11/30 | 857 | 877 | 811 | 833 | 668,000 |
| 2021/11/29 | 833 | 906 | 830 | 852 | 611,300 |
| 2021/11/26 | 854 | 855 | 801 | 818 | 304,200 |
| 2021/11/25 | 877 | 889 | 854 | 855 | 125,400 |
| 2021/11/24 | 882 | 882 | 854 | 867 | 222,600 |
| 2021/11/22 | 892 | 892 | 866 | 889 | 194,300 |
| 2021/11/19 | 924 | 928 | 885 | 896 | 242,800 |
| 2021/11/18 | 965 | 967 | 917 | 925 | 197,100 |
| 2021/11/17 | 965 | 994 | 965 | 967 | 241,500 |
| 2021/11/16 | 916 | 966 | 915 | 957 | 259,300 |
| 2021/11/15 | 925 | 931 | 899 | 910 | 185,500 |
| 2021/11/12 | 909 | 925 | 902 | 917 | 179,400 |
| 2021/11/11 | 911 | 924 | 893 | 917 | 144,500 |
| 2021/11/10 | 914 | 925 | 902 | 918 | 133,400 |
| 2021/11/09 | 948 | 955 | 912 | 918 | 258,800 |
| 2021/11/08 | 980 | 982 | 946 | 946 | 148,600 |
| 2021/11/05 | 957 | 982 | 952 | 974 | 161,600 |
| 2021/11/04 | 1,010 | 1,010 | 960 | 964 | 264,900 |
| 2021/11/02 | 1,027 | 1,029 | 991 | 998 | 261,800 |
| 2021/11/01 | 1,004 | 1,059 | 1,000 | 1,048 | 293,100 |
| 2021/10/29 | 985 | 1,022 | 940 | 1,000 | 725,700 |
| 2021/10/28 | 1,085 | 1,135 | 1,071 | 1,118 | 229,800 |
| 2021/10/27 | 1,135 | 1,148 | 1,083 | 1,091 | 128,000 |
| 2021/10/26 | 1,112 | 1,150 | 1,107 | 1,134 | 107,200 |
| 2021/10/25 | 1,140 | 1,140 | 1,086 | 1,099 | 155,700 |
| 2021/10/22 | 1,159 | 1,168 | 1,140 | 1,150 | 98,000 |
| 2021/10/21 | 1,230 | 1,247 | 1,161 | 1,169 | 260,000 |
| 2021/10/20 | 1,191 | 1,253 | 1,187 | 1,218 | 309,200 |
| 2021/10/19 | 1,131 | 1,154 | 1,130 | 1,149 | 89,500 |
| 2021/10/18 | 1,136 | 1,154 | 1,112 | 1,134 | 93,100 |
| 2021/10/15 | 1,110 | 1,133 | 1,103 | 1,133 | 81,700 |
| 2021/10/14 | 1,110 | 1,127 | 1,090 | 1,104 | 67,000 |
| 2021/10/13 | 1,120 | 1,124 | 1,088 | 1,096 | 69,900 |
| 2021/10/12 | 1,172 | 1,172 | 1,124 | 1,125 | 70,000 |
| 2021/10/11 | 1,166 | 1,175 | 1,136 | 1,175 | 54,700 |
| 2021/10/08 | 1,165 | 1,188 | 1,148 | 1,155 | 78,100 |
| 2021/10/07 | 1,105 | 1,154 | 1,105 | 1,147 | 113,700 |
| 2021/10/06 | 1,104 | 1,120 | 1,076 | 1,102 | 142,100 |
| 2021/10/05 | 1,088 | 1,094 | 1,051 | 1,074 | 178,100 |
| 2021/10/04 | 1,187 | 1,196 | 1,115 | 1,115 | 149,300 |
| 2021/10/01 | 1,147 | 1,205 | 1,146 | 1,176 | 114,300 |
| 2021/09/30 | 1,202 | 1,225 | 1,177 | 1,177 | 127,000 |
| 2021/09/29 | 1,205 | 1,221 | 1,195 | 1,218 | 122,100 |
| 2021/09/29 | 1 -> 2.00 分割 | ||||
| 2021/09/28 | 2,566 | 2,568 | 2,470 | 2,491 | 84,400 |
| 2021/09/27 | 2,595 | 2,636 | 2,573 | 2,575 | 76,600 |
| 2021/09/24 | 2,556 | 2,585 | 2,553 | 2,582 | 44,900 |
| 2021/09/22 | 2,575 | 2,592 | 2,500 | 2,517 | 68,600 |
| 2021/09/21 | 2,475 | 2,559 | 2,470 | 2,538 | 75,600 |
| 2021/09/17 | 2,507 | 2,605 | 2,507 | 2,575 | 78,400 |
| 2021/09/16 | 2,610 | 2,613 | 2,489 | 2,518 | 123,900 |
| 2021/09/15 | 2,680 | 2,689 | 2,592 | 2,625 | 89,200 |
| 2021/09/14 | 2,770 | 2,780 | 2,668 | 2,684 | 92,900 |
| 2021/09/13 | 2,763 | 2,763 | 2,710 | 2,748 | 76,800 |
| 2021/09/10 | 2,699 | 2,791 | 2,681 | 2,780 | 80,500 |
| 2021/09/09 | 2,736 | 2,745 | 2,673 | 2,677 | 95,300 |
| 2021/09/08 | 2,649 | 2,769 | 2,634 | 2,757 | 134,000 |
| 2021/09/07 | 2,684 | 2,729 | 2,590 | 2,610 | 99,700 |
| 2021/09/06 | 2,628 | 2,648 | 2,581 | 2,644 | 130,700 |
| 2021/09/03 | 2,688 | 2,720 | 2,631 | 2,649 | 147,800 |
| 2021/09/02 | 2,893 | 2,893 | 2,666 | 2,668 | 287,100 |
| 2021/09/01 | 2,807 | 2,857 | 2,747 | 2,855 | 232,200 |
| 2021/08/31 | 2,703 | 2,766 | 2,691 | 2,766 | 132,600 |
| 2021/08/30 | 2,693 | 2,742 | 2,685 | 2,715 | 150,500 |
| 2021/08/27 | 2,650 | 2,655 | 2,562 | 2,635 | 187,600 |
| 2021/08/26 | 2,635 | 2,680 | 2,585 | 2,672 | 247,500 |
| 2021/08/25 | 2,528 | 2,597 | 2,505 | 2,584 | 193,500 |
| 2021/08/24 | 2,442 | 2,490 | 2,442 | 2,472 | 72,600 |
| 2021/08/23 | 2,396 | 2,430 | 2,334 | 2,399 | 89,900 |
| 2021/08/20 | 2,410 | 2,456 | 2,343 | 2,354 | 134,200 |
| 2021/08/19 | 2,402 | 2,501 | 2,376 | 2,434 | 147,900 |
| 2021/08/18 | 2,321 | 2,450 | 2,289 | 2,439 | 290,400 |
| 2021/08/17 | 2,430 | 2,430 | 2,336 | 2,359 | 209,000 |
| 2021/08/16 | 2,492 | 2,518 | 2,394 | 2,404 | 247,100 |
| 2021/08/13 | 2,496 | 2,545 | 2,476 | 2,526 | 206,400 |
| 2021/08/12 | 2,622 | 2,626 | 2,526 | 2,537 | 216,000 |
| 2021/08/11 | 2,734 | 2,735 | 2,640 | 2,650 | 136,400 |
| 2021/08/10 | 2,673 | 2,726 | 2,631 | 2,720 | 237,700 |
| 2021/08/06 | 2,750 | 2,793 | 2,687 | 2,741 | 232,700 |
| 2021/08/05 | 2,820 | 2,914 | 2,785 | 2,800 | 239,800 |
| 2021/08/04 | 2,981 | 3,000 | 2,868 | 2,870 | 287,800 |
| 2021/08/03 | 3,135 | 3,210 | 3,015 | 3,025 | 136,300 |
| 2021/08/02 | 3,030 | 3,200 | 3,030 | 3,170 | 166,200 |
| 2021/07/30 | 3,285 | 3,290 | 2,931 | 2,995 | 637,800 |
| 2021/07/29 | 3,050 | 3,240 | 3,040 | 3,215 | 201,500 |
| 2021/07/28 | 3,120 | 3,165 | 3,015 | 3,015 | 121,100 |
| 2021/07/27 | 3,220 | 3,220 | 3,145 | 3,170 | 99,200 |
| 2021/07/26 | 3,315 | 3,345 | 3,225 | 3,245 | 71,600 |
| 2021/07/21 | 3,255 | 3,300 | 3,220 | 3,250 | 75,800 |
| 2021/07/20 | 3,215 | 3,280 | 3,205 | 3,205 | 111,400 |
| 2021/07/19 | 3,375 | 3,375 | 3,250 | 3,285 | 83,000 |
| 2021/07/16 | 3,330 | 3,415 | 3,315 | 3,390 | 59,500 |
| 2021/07/15 | 3,470 | 3,485 | 3,340 | 3,360 | 87,300 |
| 2021/07/14 | 3,490 | 3,540 | 3,450 | 3,470 | 54,800 |
| 2021/07/13 | 3,570 | 3,625 | 3,490 | 3,515 | 89,000 |
| 2021/07/12 | 3,465 | 3,545 | 3,445 | 3,535 | 59,200 |
| 2021/07/09 | 3,415 | 3,450 | 3,340 | 3,445 | 99,800 |
| 2021/07/08 | 3,575 | 3,595 | 3,415 | 3,425 | 92,500 |
| 2021/07/07 | 3,570 | 3,645 | 3,570 | 3,575 | 63,300 |
| 2021/07/06 | 3,550 | 3,635 | 3,550 | 3,600 | 95,100 |
| 2021/07/05 | 3,655 | 3,695 | 3,545 | 3,550 | 114,700 |
| 2021/07/02 | 3,690 | 3,690 | 3,620 | 3,650 | 66,900 |
| 2021/07/01 | 3,710 | 3,720 | 3,650 | 3,675 | 60,000 |
| 2021/06/30 | 3,765 | 3,780 | 3,675 | 3,685 | 87,700 |
| 2021/06/29 | 3,755 | 3,855 | 3,755 | 3,765 | 76,900 |
| 2021/06/28 | 3,755 | 3,800 | 3,745 | 3,775 | 70,100 |
| 2021/06/25 | 3,750 | 3,770 | 3,705 | 3,745 | 94,700 |
| 2021/06/24 | 3,840 | 3,845 | 3,760 | 3,760 | 79,700 |
| 2021/06/23 | 3,840 | 3,915 | 3,835 | 3,840 | 58,700 |
| 2021/06/22 | 3,835 | 3,935 | 3,815 | 3,840 | 86,900 |
| 2021/06/21 | 3,855 | 3,905 | 3,820 | 3,835 | 71,700 |
| 2021/06/18 | 3,995 | 4,055 | 3,945 | 3,955 | 76,500 |
| 2021/06/17 | 4,160 | 4,160 | 3,955 | 3,990 | 105,500 |
| 2021/06/16 | 4,055 | 4,130 | 4,045 | 4,110 | 49,700 |
| 2021/06/15 | 4,150 | 4,185 | 4,080 | 4,115 | 53,700 |
| 2021/06/14 | 4,015 | 4,110 | 4,010 | 4,100 | 58,800 |
| 2021/06/11 | 3,995 | 4,140 | 3,975 | 3,990 | 157,300 |
| 2021/06/10 | 3,990 | 4,025 | 3,910 | 3,940 | 78,200 |
| 2021/06/09 | 4,010 | 4,025 | 3,930 | 3,995 | 52,400 |
| 2021/06/08 | 3,925 | 4,020 | 3,925 | 4,000 | 55,600 |
| 2021/06/07 | 3,940 | 4,010 | 3,920 | 3,940 | 76,700 |
| 2021/06/04 | 3,970 | 3,990 | 3,880 | 3,890 | 123,300 |
| 2021/06/03 | 4,010 | 4,090 | 3,980 | 4,025 | 93,800 |
| 2021/06/02 | 4,175 | 4,220 | 4,040 | 4,060 | 119,900 |
| 2021/06/01 | 4,270 | 4,290 | 4,165 | 4,195 | 82,800 |
| 2021/05/31 | 4,270 | 4,320 | 4,260 | 4,275 | 51,200 |
| 2021/05/28 | 4,440 | 4,455 | 4,270 | 4,305 | 89,500 |
| 2021/05/27 | 4,355 | 4,425 | 4,285 | 4,420 | 213,300 |
| 2021/05/26 | 4,480 | 4,520 | 4,355 | 4,360 | 91,000 |
| 2021/05/25 | 4,455 | 4,525 | 4,455 | 4,485 | 85,700 |
| 2021/05/24 | 4,455 | 4,485 | 4,335 | 4,385 | 105,700 |
| 2021/05/21 | 4,375 | 4,470 | 4,370 | 4,435 | 146,900 |
| 2021/05/20 | 4,210 | 4,360 | 4,200 | 4,335 | 147,100 |
| 2021/05/19 | 4,000 | 4,250 | 3,995 | 4,220 | 168,900 |
| 2021/05/18 | 3,980 | 4,110 | 3,960 | 4,090 | 136,400 |
| 2021/05/17 | 4,090 | 4,150 | 3,845 | 3,910 | 142,800 |
| 2021/05/14 | 3,995 | 4,115 | 3,945 | 4,090 | 198,800 |
| 2021/05/13 | 4,075 | 4,120 | 3,880 | 3,885 | 355,400 |
| 2021/05/12 | 4,350 | 4,350 | 4,120 | 4,255 | 218,600 |
| 2021/05/11 | 4,140 | 4,460 | 4,120 | 4,235 | 640,100 |
| 2021/05/10 | 4,730 | 4,730 | 4,595 | 4,700 | 207,800 |
| 2021/05/07 | 4,635 | 4,795 | 4,595 | 4,695 | 147,400 |
| 2021/05/06 | 4,720 | 4,800 | 4,640 | 4,650 | 162,200 |
| 2021/04/30 | 4,970 | 5,010 | 4,770 | 4,775 | 197,500 |
| 2021/04/28 | 5,050 | 5,120 | 4,855 | 4,905 | 308,600 |
| 2021/04/27 | 5,240 | 5,290 | 5,130 | 5,130 | 76,800 |
| 2021/04/26 | 5,200 | 5,300 | 5,070 | 5,250 | 101,500 |
| 2021/04/23 | 5,280 | 5,350 | 5,150 | 5,160 | 118,200 |
| 2021/04/22 | 5,270 | 5,380 | 5,220 | 5,300 | 124,900 |
| 2021/04/21 | 5,190 | 5,390 | 5,170 | 5,170 | 153,900 |
| 2021/04/20 | 5,310 | 5,380 | 5,160 | 5,290 | 213,900 |
| 2021/04/19 | 5,400 | 5,500 | 5,300 | 5,440 | 308,900 |
| 2021/04/16 | 5,020 | 5,150 | 4,960 | 5,100 | 115,300 |
| 2021/04/15 | 5,030 | 5,060 | 4,895 | 4,960 | 141,500 |
| 2021/04/14 | 5,170 | 5,220 | 5,070 | 5,080 | 85,300 |
| 2021/04/13 | 5,150 | 5,190 | 5,080 | 5,150 | 77,700 |
| 2021/04/12 | 5,380 | 5,420 | 5,160 | 5,160 | 169,800 |
| 2021/04/09 | 5,310 | 5,440 | 5,290 | 5,410 | 216,000 |
| 2021/04/08 | 5,300 | 5,320 | 5,120 | 5,290 | 139,200 |
| 2021/04/07 | 5,300 | 5,330 | 5,220 | 5,300 | 104,700 |
| 2021/04/06 | 5,280 | 5,350 | 5,140 | 5,200 | 161,500 |
| 2021/04/05 | 5,100 | 5,310 | 5,050 | 5,280 | 174,900 |
| 2021/04/02 | 5,070 | 5,320 | 5,070 | 5,100 | 357,400 |
| 2021/04/01 | 5,000 | 5,110 | 4,885 | 4,995 | 350,800 |
| 2021/03/31 | 4,510 | 4,800 | 4,500 | 4,795 | 180,600 |
| 2021/03/30 | 4,575 | 4,640 | 4,500 | 4,505 | 97,400 |
| 2021/03/29 | 4,630 | 4,685 | 4,555 | 4,555 | 114,900 |
| 2021/03/26 | 4,490 | 4,665 | 4,460 | 4,660 | 151,700 |
| 2021/03/25 | 4,385 | 4,465 | 4,250 | 4,420 | 152,400 |
| 2021/03/24 | 4,655 | 4,670 | 4,430 | 4,430 | 129,200 |
| 2021/03/23 | 4,745 | 4,835 | 4,700 | 4,715 | 85,800 |
| 2021/03/22 | 4,770 | 4,815 | 4,695 | 4,695 | 72,700 |
| 2021/03/19 | 4,705 | 4,780 | 4,660 | 4,700 | 102,200 |
| 2021/03/18 | 4,930 | 5,010 | 4,760 | 4,815 | 192,100 |
| 2021/03/17 | 4,755 | 4,955 | 4,695 | 4,930 | 151,600 |
| 2021/03/16 | 4,815 | 4,930 | 4,770 | 4,875 | 103,900 |
| 2021/03/15 | 4,955 | 4,980 | 4,750 | 4,750 | 143,600 |
| 2021/03/12 | 4,860 | 4,925 | 4,780 | 4,915 | 186,500 |
| 2021/03/11 | 4,510 | 4,720 | 4,490 | 4,720 | 114,500 |
| 2021/03/10 | 4,500 | 4,720 | 4,440 | 4,580 | 240,800 |
| 2021/03/09 | 4,340 | 4,415 | 4,170 | 4,365 | 205,800 |
| 2021/03/08 | 4,550 | 4,620 | 4,440 | 4,440 | 149,500 |
| 2021/03/05 | 4,555 | 4,580 | 4,330 | 4,515 | 202,000 |
| 2021/03/04 | 4,455 | 4,635 | 4,435 | 4,625 | 130,800 |
| 2021/03/03 | 4,735 | 4,770 | 4,545 | 4,590 | 152,400 |
| 2021/03/02 | 4,730 | 4,860 | 4,670 | 4,755 | 243,600 |
| 2021/03/01 | 4,595 | 4,635 | 4,485 | 4,605 | 128,600 |
| 2021/02/26 | 4,350 | 4,650 | 4,300 | 4,555 | 267,300 |
| 2021/02/25 | 4,585 | 4,675 | 4,525 | 4,530 | 155,200 |
| 2021/02/24 | 4,745 | 4,780 | 4,470 | 4,470 | 332,100 |
| 2021/02/22 | 4,800 | 4,885 | 4,715 | 4,795 | 192,000 |
| 2021/02/19 | 4,590 | 4,770 | 4,500 | 4,705 | 519,300 |
| 2021/02/18 | 4,925 | 5,020 | 4,665 | 4,705 | 449,300 |
| 2021/02/17 | 5,140 | 5,150 | 4,915 | 4,975 | 430,400 |
| 2021/02/16 | 5,270 | 5,460 | 5,240 | 5,270 | 404,300 |
| 2021/02/15 | 5,500 | 5,550 | 5,220 | 5,220 | 522,000 |
| 2021/02/12 | 5,190 | 5,400 | 5,140 | 5,400 | 415,900 |
| 2021/02/10 | 5,050 | 5,190 | 4,990 | 5,160 | 318,000 |
| 2021/02/09 | 5,060 | 5,070 | 4,885 | 5,070 | 335,400 |
| 2021/02/08 | 4,940 | 5,030 | 4,850 | 5,010 | 305,300 |
| 2021/02/05 | 5,050 | 5,050 | 4,860 | 4,870 | 429,500 |
| 2021/02/04 | 4,945 | 5,170 | 4,890 | 5,000 | 509,200 |
| 2021/02/03 | 5,330 | 5,350 | 4,960 | 4,980 | 723,900 |
| 2021/02/02 | 5,440 | 5,520 | 5,230 | 5,310 | 480,400 |
| 2021/02/01 | 5,490 | 5,610 | 5,150 | 5,260 | 575,200 |
| 2021/01/29 | 6,110 | 6,840 | 5,340 | 5,470 | 1,729,300 |
| 2021/01/28 | 6,200 | 6,630 | 6,100 | 6,290 | 768,500 |
| 2021/01/27 | 6,490 | 6,650 | 6,330 | 6,390 | 485,400 |
| 2021/01/26 | 6,410 | 6,450 | 6,180 | 6,350 | 489,100 |
| 2021/01/25 | 6,220 | 6,610 | 6,100 | 6,550 | 808,700 |
| 2021/01/22 | 6,070 | 6,210 | 5,950 | 6,150 | 371,600 |
| 2021/01/21 | 5,840 | 6,150 | 5,770 | 6,130 | 482,600 |
| 2021/01/20 | 5,900 | 5,930 | 5,730 | 5,840 | 233,500 |
| 2021/01/19 | 5,880 | 5,900 | 5,720 | 5,810 | 222,600 |
| 2021/01/18 | 5,600 | 5,910 | 5,460 | 5,900 | 264,900 |
| 2021/01/15 | 5,840 | 5,840 | 5,610 | 5,670 | 258,800 |
| 2021/01/14 | 6,030 | 6,100 | 5,800 | 5,830 | 260,200 |
| 2021/01/13 | 6,010 | 6,070 | 5,830 | 5,930 | 233,400 |
| 2021/01/12 | 5,910 | 6,140 | 5,820 | 6,020 | 411,600 |
| 2021/01/08 | 5,990 | 6,030 | 5,740 | 5,810 | 265,400 |
| 2021/01/07 | 6,090 | 6,200 | 5,770 | 5,850 | 509,300 |
| 2021/01/06 | 6,280 | 6,430 | 6,160 | 6,190 | 506,000 |
| 2021/01/05 | 5,970 | 6,250 | 5,840 | 6,230 | 714,800 |
| 2021/01/04 | 5,480 | 6,020 | 5,390 | 6,010 | 714,900 |