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
2022/12/30 561 568 558 560 58,100
2022/12/29 537 560 537 553 80,800
2022/12/28 531 546 524 543 147,500
2022/12/27 525 541 525 531 97,200
2022/12/26 522 529 520 524 86,100
2022/12/23 526 535 519 532 83,500
2022/12/22 534 535 524 526 56,700
2022/12/21 535 542 528 532 70,000
2022/12/20 554 554 532 535 164,100
2022/12/19 560 563 551 552 78,200
2022/12/16 575 576 561 563 158,300
2022/12/15 579 584 574 580 62,100
2022/12/14 580 582 574 574 48,800
2022/12/13 580 584 577 581 48,700
2022/12/12 578 584 574 579 46,700
2022/12/09 583 596 580 581 71,000
2022/12/08 592 594 580 583 80,600
2022/12/07 589 609 585 602 105,500
2022/12/06 590 591 576 579 77,200
2022/12/05 600 600 586 592 88,800
2022/12/02 612 613 599 599 48,700
2022/12/01 608 622 602 615 118,000
2022/11/30 595 599 592 598 66,800
2022/11/29 599 603 593 594 53,200
2022/11/28 608 614 600 600 75,700
2022/11/25 617 624 612 615 61,300
2022/11/24 606 619 603 618 80,300
2022/11/22 600 613 595 603 58,800
2022/11/21 611 625 600 604 130,600
2022/11/18 616 616 604 612 79,600
2022/11/17 603 623 596 623 121,000
2022/11/16 598 608 581 608 119,000
2022/11/15 603 606 597 601 19,800
2022/11/14 600 609 592 607 54,300
2022/11/11 595 595 578 594 111,900
2022/11/10 562 572 562 565 82,300
2022/11/09 581 587 575 575 35,700
2022/11/08 566 600 562 581 80,600
2022/11/07 565 570 558 558 54,000
2022/11/04 579 579 559 560 127,100
2022/11/02 586 587 580 581 56,300
2022/11/01 603 603 586 586 78,200
2022/10/31 613 614 593 603 110,900
2022/10/28 612 612 598 603 111,100
2022/10/27 635 640 626 631 80,400
2022/10/26 634 647 630 635 114,300
2022/10/25 612 631 605 631 120,600
2022/10/24 615 618 602 602 72,100
2022/10/21 610 614 606 606 26,700
2022/10/20 605 609 602 609 19,600
2022/10/19 603 610 598 610 31,400
2022/10/18 607 611 601 603 64,100
2022/10/17 588 602 585 602 28,200
2022/10/14 590 605 590 591 64,100
2022/10/13 590 590 578 586 39,300
2022/10/12 587 591 581 586 52,800
2022/10/11 589 594 581 593 40,400
2022/10/07 605 605 590 596 60,300
2022/10/06 600 616 600 615 52,700
2022/10/05 601 613 601 602 62,900
2022/10/04 591 603 591 597 68,600
2022/10/03 581 594 577 593 60,500
2022/09/30 588 598 585 587 50,300
2022/09/29 595 605 588 592 55,200
2022/09/28 605 605 577 580 94,400
2022/09/27 592 605 588 605 59,100
2022/09/26 595 601 590 595 61,700
2022/09/22 595 607 591 603 63,100
2022/09/21 608 609 597 609 94,900
2022/09/20 622 622 601 613 64,600
2022/09/16 622 625 613 614 92,500
2022/09/15 625 630 617 627 39,900
2022/09/14 618 624 616 617 75,900
2022/09/13 637 641 627 632 65,600
2022/09/12 634 640 627 637 70,900
2022/09/09 620 627 617 624 103,600
2022/09/08 628 628 614 624 96,300
2022/09/07 631 631 615 622 126,900
2022/09/06 635 647 629 641 78,100
2022/09/05 630 640 624 638 45,200
2022/09/02 640 641 622 630 152,100
2022/09/01 648 648 635 641 127,600
2022/08/31 659 659 648 655 122,300
2022/08/30 666 666 655 665 102,000
2022/08/29 672 672 658 661 170,300
2022/08/26 697 697 681 681 101,500
2022/08/25 694 694 686 688 62,200
2022/08/24 695 695 686 694 85,700
2022/08/23 695 699 692 695 63,200
2022/08/22 706 707 698 700 66,000
2022/08/19 725 725 709 713 70,900
2022/08/18 710 725 701 722 107,400
2022/08/17 708 722 698 712 127,900
2022/08/16 692 709 687 706 61,000
2022/08/15 697 699 685 689 91,000
2022/08/12 702 709 696 696 60,400
2022/08/10 701 703 694 698 81,500
2022/08/09 706 710 697 710 100,300
2022/08/08 717 724 702 705 103,900
2022/08/05 732 745 720 722 111,700
2022/08/04 738 746 722 722 66,300
2022/08/03 738 745 728 734 81,200
2022/08/02 730 745 724 734 116,900
2022/08/01 726 738 714 730 74,300
2022/07/29 720 732 701 727 253,300
2022/07/28 748 753 735 739 244,900
2022/07/27 730 739 726 737 71,900
2022/07/26 720 743 718 736 133,500
2022/07/25 721 722 707 720 110,700
2022/07/22 732 739 721 734 85,000
2022/07/21 709 732 707 730 126,200
2022/07/20 716 716 703 703 47,000
2022/07/19 702 709 702 702 25,600
2022/07/15 705 706 694 706 75,700
2022/07/14 701 709 697 706 46,500
2022/07/13 710 712 702 703 45,900
2022/07/12 710 710 701 701 58,400
2022/07/11 731 732 719 720 59,400
2022/07/08 739 739 714 721 90,200
2022/07/07 734 745 724 734 122,500
2022/07/06 713 742 713 730 153,600
2022/07/05 703 713 701 713 88,300
2022/07/04 698 710 688 689 94,100
2022/07/01 700 701 682 686 102,600
2022/06/30 719 720 698 704 108,800
2022/06/29 723 725 709 720 44,900
2022/06/28 726 734 718 728 99,600
2022/06/27 727 731 717 726 101,800
2022/06/24 692 726 690 723 162,200
2022/06/23 689 697 676 682 72,000
2022/06/22 702 703 688 690 56,500
2022/06/21 701 711 699 701 74,800
2022/06/20 700 703 679 695 72,200
2022/06/17 700 700 676 690 167,200
2022/06/16 715 729 711 712 95,000
2022/06/15 714 723 698 702 104,700
2022/06/14 695 719 686 719 127,500
2022/06/13 725 725 708 710 120,500
2022/06/10 748 749 734 737 141,000
2022/06/09 744 769 735 768 127,600
2022/06/08 742 755 742 744 64,000
2022/06/07 752 752 739 742 84,600
2022/06/06 734 754 723 754 118,700
2022/06/03 740 757 737 743 125,100
2022/06/02 734 734 716 716 100,000
2022/06/01 735 745 722 745 91,400
2022/05/31 739 745 727 729 96,200
2022/05/30 725 750 719 739 213,200
2022/05/27 730 734 700 706 113,700
2022/05/26 708 723 704 717 83,700
2022/05/25 718 718 700 706 73,600
2022/05/24 741 743 717 717 96,400
2022/05/23 725 757 725 753 143,100
2022/05/20 715 729 707 727 91,200
2022/05/19 703 718 700 709 124,600
2022/05/18 714 733 710 725 79,200
2022/05/17 709 716 698 716 79,800
2022/05/16 730 731 712 720 120,200
2022/05/13 679 706 678 703 219,100
2022/05/12 702 702 661 661 237,700
2022/05/11 712 730 704 707 196,900
2022/05/10 708 715 692 708 186,800
2022/05/09 741 766 717 717 150,000
2022/05/06 733 757 727 756 168,900
2022/05/02 740 754 727 744 172,300
2022/04/28 710 748 710 741 264,900
2022/04/27 695 720 690 719 183,100
2022/04/26 706 713 685 712 209,000
2022/04/25 693 699 678 683 295,400
2022/04/22 713 723 701 723 168,500
2022/04/21 742 745 725 735 213,200
2022/04/20 780 780 735 747 263,800
2022/04/19 789 803 761 776 146,700
2022/04/18 798 800 770 780 233,000
2022/04/15 802 810 791 800 164,800
2022/04/14 833 850 811 828 282,400
2022/04/13 762 818 757 818 252,700
2022/04/12 752 776 741 752 209,600
2022/04/11 799 806 753 767 314,800
2022/04/08 820 828 800 807 183,500
2022/04/07 822 847 789 815 365,000
2022/04/06 847 862 821 837 323,300
2022/04/05 875 909 863 870 531,600
2022/04/04 803 868 798 865 483,900
2022/04/01 776 795 752 795 170,000
2022/03/31 785 796 766 781 300,700
2022/03/30 757 790 756 787 347,300
2022/03/29 725 754 715 748 454,700
2022/03/28 712 724 700 723 277,700
2022/03/25 794 795 713 718 859,200
2022/03/24 807 835 803 834 233,200
2022/03/23 812 828 792 822 476,300
2022/03/22 795 810 763 799 441,500
2022/03/18 755 787 748 775 353,800
2022/03/17 723 746 719 745 282,800
2022/03/16 705 718 690 698 196,600
2022/03/15 661 685 646 685 148,900
2022/03/14 688 703 664 667 168,800
2022/03/11 666 712 662 690 318,500
2022/03/10 660 674 647 663 291,200
2022/03/09 624 635 604 610 151,400
2022/03/08 602 639 597 611 203,300
2022/03/07 616 623 607 614 208,100
2022/03/04 670 671 637 646 236,900
2022/03/03 715 725 678 678 180,800
2022/03/02 701 702 676 690 216,500
2022/03/01 683 710 683 703 189,700
2022/02/28 662 674 642 669 186,300
2022/02/25 625 659 616 656 205,900
2022/02/24 621 628 593 595 209,600
2022/02/22 621 655 618 631 162,600
2022/02/21 619 640 608 639 155,500
2022/02/18 611 642 606 629 167,200
2022/02/17 652 655 622 628 208,400
2022/02/16 685 704 650 655 178,000
2022/02/15 677 681 654 656 136,400
2022/02/14 689 694 668 676 176,900
2022/02/10 723 728 704 718 165,600
2022/02/09 725 730 702 711 188,400
2022/02/08 689 725 684 710 193,500
2022/02/07 730 731 682 704 378,700
2022/02/04 768 774 725 740 408,200
2022/02/03 743 788 713 772 665,100
2022/02/02 692 744 683 743 581,100
2022/02/01 628 706 628 662 613,700
2022/01/31 578 625 574 619 396,100
2022/01/28 588 591 562 580 221,500
2022/01/27 620 627 577 582 251,700
2022/01/26 610 624 596 615 183,700
2022/01/25 647 661 606 609 158,300
2022/01/24 626 642 610 642 143,900
2022/01/21 622 631 611 626 127,900
2022/01/20 627 638 611 629 152,100
2022/01/19 647 658 627 629 142,100
2022/01/18 642 672 640 663 180,000
2022/01/17 663 669 639 640 224,200
2022/01/14 668 671 644 667 264,400
2022/01/13 694 696 675 677 217,000
2022/01/12 696 708 680 701 217,600
2022/01/11 690 710 679 703 159,100
2022/01/07 686 692 669 690 142,700
2022/01/06 705 705 673 676 225,100
2022/01/05 732 732 706 710 183,500
2022/01/04 751 760 729 741 106,500

このページの先頭へ