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 |
|---|---|---|---|---|---|
| 2024/12/30 | 343 | 350 | 342 | 345 | 26,300 |
| 2024/12/27 | 331 | 340 | 331 | 338 | 23,700 |
| 2024/12/26 | 331 | 332 | 330 | 330 | 42,200 |
| 2024/12/25 | 332 | 334 | 330 | 332 | 50,900 |
| 2024/12/24 | 333 | 336 | 331 | 331 | 60,000 |
| 2024/12/23 | 335 | 336 | 330 | 332 | 46,100 |
| 2024/12/20 | 335 | 338 | 333 | 335 | 45,700 |
| 2024/12/19 | 330 | 338 | 330 | 335 | 32,000 |
| 2024/12/18 | 339 | 342 | 333 | 335 | 37,800 |
| 2024/12/17 | 348 | 348 | 338 | 340 | 36,800 |
| 2024/12/16 | 349 | 349 | 346 | 346 | 16,500 |
| 2024/12/13 | 350 | 350 | 346 | 347 | 32,400 |
| 2024/12/12 | 350 | 350 | 348 | 348 | 16,700 |
| 2024/12/11 | 351 | 351 | 348 | 348 | 18,700 |
| 2024/12/10 | 350 | 352 | 350 | 351 | 13,100 |
| 2024/12/09 | 349 | 352 | 349 | 351 | 14,200 |
| 2024/12/06 | 351 | 351 | 348 | 350 | 18,000 |
| 2024/12/05 | 352 | 354 | 350 | 351 | 23,800 |
| 2024/12/04 | 351 | 352 | 349 | 350 | 20,300 |
| 2024/12/03 | 352 | 354 | 350 | 351 | 18,400 |
| 2024/12/02 | 350 | 357 | 350 | 353 | 21,600 |
| 2024/11/29 | 354 | 354 | 350 | 351 | 16,300 |
| 2024/11/28 | 351 | 356 | 351 | 354 | 11,400 |
| 2024/11/27 | 359 | 359 | 353 | 353 | 15,400 |
| 2024/11/26 | 357 | 358 | 353 | 358 | 14,300 |
| 2024/11/25 | 363 | 364 | 354 | 355 | 43,500 |
| 2024/11/22 | 356 | 360 | 353 | 360 | 21,200 |
| 2024/11/21 | 358 | 358 | 353 | 354 | 38,200 |
| 2024/11/20 | 360 | 360 | 358 | 358 | 19,200 |
| 2024/11/19 | 348 | 362 | 348 | 356 | 40,500 |
| 2024/11/18 | 346 | 356 | 346 | 351 | 15,200 |
| 2024/11/15 | 352 | 352 | 339 | 348 | 61,700 |
| 2024/11/14 | 348 | 352 | 347 | 347 | 19,400 |
| 2024/11/13 | 351 | 355 | 348 | 348 | 19,800 |
| 2024/11/12 | 346 | 354 | 346 | 351 | 27,200 |
| 2024/11/11 | 345 | 349 | 339 | 349 | 22,900 |
| 2024/11/08 | 350 | 350 | 342 | 344 | 37,300 |
| 2024/11/07 | 354 | 363 | 347 | 347 | 47,800 |
| 2024/11/06 | 365 | 365 | 351 | 357 | 35,400 |
| 2024/11/05 | 368 | 368 | 351 | 359 | 75,400 |
| 2024/11/01 | 358 | 364 | 351 | 358 | 103,000 |
| 2024/10/31 | 360 | 405 | 359 | 366 | 970,400 |
| 2024/10/30 | 330 | 340 | 330 | 337 | 42,100 |
| 2024/10/29 | 329 | 332 | 328 | 330 | 8,900 |
| 2024/10/28 | 321 | 329 | 321 | 328 | 5,100 |
| 2024/10/25 | 326 | 326 | 320 | 323 | 7,000 |
| 2024/10/24 | 320 | 326 | 320 | 322 | 4,800 |
| 2024/10/23 | 325 | 327 | 320 | 322 | 24,900 |
| 2024/10/22 | 335 | 335 | 325 | 325 | 26,300 |
| 2024/10/21 | 334 | 341 | 329 | 336 | 37,500 |
| 2024/10/18 | 338 | 339 | 333 | 334 | 16,200 |
| 2024/10/17 | 346 | 346 | 335 | 336 | 27,400 |
| 2024/10/16 | 339 | 351 | 335 | 347 | 45,900 |
| 2024/10/15 | 342 | 359 | 342 | 346 | 148,900 |
| 2024/10/11 | 330 | 357 | 328 | 335 | 111,300 |
| 2024/10/10 | 322 | 359 | 319 | 326 | 260,200 |
| 2024/10/09 | 319 | 320 | 317 | 320 | 21,700 |
| 2024/10/08 | 320 | 320 | 318 | 319 | 6,400 |
| 2024/10/07 | 321 | 323 | 318 | 319 | 12,800 |
| 2024/10/04 | 320 | 321 | 319 | 319 | 5,400 |
| 2024/10/03 | 321 | 321 | 318 | 320 | 8,500 |
| 2024/10/02 | 321 | 323 | 318 | 320 | 6,100 |
| 2024/10/01 | 322 | 325 | 320 | 322 | 8,900 |
| 2024/09/30 | 323 | 325 | 321 | 322 | 14,200 |
| 2024/09/27 | 325 | 333 | 325 | 331 | 25,200 |
| 2024/09/26 | 327 | 327 | 321 | 325 | 6,300 |
| 2024/09/25 | 327 | 327 | 321 | 326 | 13,400 |
| 2024/09/24 | 325 | 325 | 321 | 321 | 6,700 |
| 2024/09/20 | 326 | 329 | 322 | 322 | 12,400 |
| 2024/09/19 | 322 | 327 | 320 | 325 | 16,000 |
| 2024/09/18 | 320 | 322 | 320 | 321 | 3,600 |
| 2024/09/17 | 318 | 320 | 317 | 320 | 5,900 |
| 2024/09/13 | 317 | 324 | 316 | 318 | 15,500 |
| 2024/09/12 | 320 | 324 | 319 | 321 | 16,800 |
| 2024/09/11 | 325 | 325 | 313 | 316 | 25,300 |
| 2024/09/10 | 323 | 324 | 322 | 324 | 5,900 |
| 2024/09/09 | 320 | 326 | 317 | 324 | 15,300 |
| 2024/09/06 | 323 | 325 | 321 | 321 | 13,100 |
| 2024/09/05 | 322 | 327 | 322 | 323 | 19,500 |
| 2024/09/04 | 331 | 332 | 323 | 323 | 34,000 |
| 2024/09/03 | 329 | 339 | 329 | 333 | 12,100 |
| 2024/09/02 | 331 | 332 | 327 | 328 | 14,700 |
| 2024/08/30 | 332 | 336 | 325 | 330 | 18,200 |
| 2024/08/29 | 335 | 339 | 330 | 330 | 20,500 |
| 2024/08/28 | 338 | 338 | 332 | 332 | 8,100 |
| 2024/08/27 | 333 | 339 | 331 | 338 | 9,700 |
| 2024/08/26 | 330 | 331 | 326 | 329 | 15,400 |
| 2024/08/23 | 327 | 330 | 325 | 330 | 7,500 |
| 2024/08/22 | 330 | 330 | 326 | 327 | 10,300 |
| 2024/08/21 | 329 | 333 | 326 | 329 | 20,900 |
| 2024/08/20 | 332 | 334 | 328 | 332 | 8,700 |
| 2024/08/19 | 333 | 335 | 326 | 329 | 17,900 |
| 2024/08/16 | 329 | 330 | 326 | 326 | 9,500 |
| 2024/08/15 | 322 | 326 | 319 | 326 | 12,700 |
| 2024/08/14 | 316 | 323 | 316 | 322 | 17,600 |
| 2024/08/13 | 325 | 325 | 316 | 320 | 20,200 |
| 2024/08/09 | 318 | 331 | 316 | 323 | 37,600 |
| 2024/08/08 | 299 | 345 | 297 | 326 | 101,300 |
| 2024/08/07 | 289 | 321 | 289 | 307 | 109,100 |
| 2024/08/06 | 286 | 318 | 286 | 313 | 45,300 |
| 2024/08/05 | 331 | 332 | 276 | 278 | 78,900 |
| 2024/08/02 | 365 | 365 | 352 | 352 | 48,300 |
| 2024/08/01 | 372 | 373 | 370 | 372 | 11,000 |
| 2024/07/31 | 375 | 376 | 372 | 374 | 32,700 |
| 2024/07/30 | 379 | 383 | 377 | 379 | 28,300 |
| 2024/07/29 | 379 | 383 | 377 | 380 | 13,100 |
| 2024/07/26 | 375 | 378 | 375 | 377 | 5,500 |
| 2024/07/25 | 377 | 378 | 373 | 377 | 22,300 |
| 2024/07/24 | 378 | 378 | 375 | 375 | 10,400 |
| 2024/07/23 | 377 | 378 | 375 | 377 | 8,800 |
| 2024/07/22 | 377 | 378 | 375 | 375 | 21,500 |
| 2024/07/19 | 380 | 381 | 376 | 377 | 13,600 |
| 2024/07/18 | 381 | 385 | 380 | 381 | 15,800 |
| 2024/07/17 | 379 | 382 | 376 | 378 | 24,800 |
| 2024/07/16 | 382 | 382 | 376 | 376 | 30,100 |
| 2024/07/12 | 375 | 377 | 374 | 376 | 13,000 |
| 2024/07/11 | 376 | 376 | 374 | 374 | 10,400 |
| 2024/07/10 | 376 | 378 | 375 | 375 | 6,600 |
| 2024/07/09 | 376 | 378 | 375 | 376 | 7,800 |
| 2024/07/08 | 375 | 377 | 374 | 375 | 19,900 |
| 2024/07/05 | 376 | 378 | 375 | 375 | 5,800 |
| 2024/07/04 | 379 | 380 | 376 | 377 | 15,100 |
| 2024/07/03 | 374 | 378 | 374 | 378 | 12,300 |
| 2024/07/02 | 375 | 376 | 373 | 374 | 14,700 |
| 2024/07/01 | 375 | 375 | 373 | 373 | 8,300 |
| 2024/06/28 | 375 | 375 | 372 | 375 | 16,000 |
| 2024/06/27 | 372 | 374 | 371 | 372 | 16,700 |
| 2024/06/26 | 371 | 373 | 371 | 372 | 26,900 |
| 2024/06/25 | 374 | 375 | 370 | 371 | 22,600 |
| 2024/06/24 | 373 | 374 | 371 | 371 | 28,400 |
| 2024/06/21 | 375 | 376 | 372 | 373 | 34,200 |
| 2024/06/20 | 373 | 377 | 373 | 373 | 8,400 |
| 2024/06/19 | 377 | 377 | 373 | 375 | 30,100 |
| 2024/06/18 | 374 | 380 | 374 | 376 | 25,500 |
| 2024/06/17 | 374 | 376 | 374 | 375 | 8,100 |
| 2024/06/14 | 373 | 378 | 373 | 374 | 21,200 |
| 2024/06/13 | 381 | 382 | 375 | 378 | 38,800 |
| 2024/06/12 | 386 | 386 | 380 | 381 | 22,900 |
| 2024/06/11 | 396 | 396 | 387 | 387 | 19,500 |
| 2024/06/10 | 395 | 397 | 387 | 394 | 51,800 |
| 2024/06/07 | 379 | 390 | 377 | 390 | 87,800 |
| 2024/06/06 | 378 | 379 | 373 | 379 | 19,000 |
| 2024/06/05 | 375 | 379 | 375 | 376 | 8,300 |
| 2024/06/04 | 373 | 377 | 373 | 377 | 16,500 |
| 2024/06/03 | 379 | 379 | 373 | 374 | 21,400 |
| 2024/05/31 | 374 | 377 | 374 | 376 | 5,400 |
| 2024/05/30 | 374 | 377 | 373 | 377 | 15,200 |
| 2024/05/29 | 377 | 379 | 377 | 377 | 6,600 |
| 2024/05/28 | 378 | 379 | 377 | 377 | 10,900 |
| 2024/05/27 | 378 | 378 | 374 | 377 | 5,000 |
| 2024/05/24 | 374 | 377 | 374 | 375 | 9,300 |
| 2024/05/23 | 378 | 378 | 375 | 378 | 8,400 |
| 2024/05/22 | 377 | 378 | 375 | 378 | 13,900 |
| 2024/05/21 | 376 | 380 | 375 | 378 | 6,000 |
| 2024/05/20 | 378 | 382 | 375 | 375 | 13,800 |
| 2024/05/17 | 380 | 380 | 375 | 380 | 13,400 |
| 2024/05/16 | 379 | 379 | 376 | 377 | 4,100 |
| 2024/05/15 | 379 | 380 | 378 | 379 | 9,900 |
| 2024/05/14 | 375 | 379 | 375 | 378 | 6,100 |
| 2024/05/13 | 378 | 380 | 375 | 375 | 11,300 |
| 2024/05/10 | 381 | 381 | 376 | 376 | 14,000 |
| 2024/05/09 | 382 | 382 | 378 | 380 | 24,400 |
| 2024/05/08 | 377 | 382 | 377 | 379 | 12,800 |
| 2024/05/07 | 377 | 380 | 375 | 377 | 18,000 |
| 2024/05/02 | 379 | 380 | 375 | 376 | 14,600 |
| 2024/05/01 | 381 | 384 | 368 | 379 | 91,400 |
| 2024/04/30 | 381 | 395 | 377 | 392 | 58,400 |
| 2024/04/26 | 377 | 382 | 377 | 381 | 12,700 |
| 2024/04/25 | 382 | 383 | 377 | 377 | 10,500 |
| 2024/04/24 | 371 | 381 | 371 | 381 | 21,700 |
| 2024/04/23 | 368 | 371 | 365 | 370 | 15,500 |
| 2024/04/22 | 365 | 370 | 364 | 369 | 18,700 |
| 2024/04/19 | 367 | 367 | 360 | 361 | 46,100 |
| 2024/04/18 | 370 | 371 | 366 | 369 | 9,400 |
| 2024/04/17 | 375 | 375 | 365 | 366 | 32,800 |
| 2024/04/16 | 382 | 382 | 374 | 374 | 44,100 |
| 2024/04/15 | 385 | 385 | 376 | 379 | 44,700 |
| 2024/04/12 | 383 | 386 | 382 | 385 | 18,100 |
| 2024/04/11 | 384 | 385 | 381 | 385 | 14,100 |
| 2024/04/10 | 388 | 388 | 382 | 385 | 11,000 |
| 2024/04/09 | 382 | 388 | 381 | 388 | 22,800 |
| 2024/04/08 | 389 | 389 | 382 | 382 | 18,100 |
| 2024/04/05 | 388 | 389 | 385 | 386 | 14,800 |
| 2024/04/04 | 391 | 391 | 385 | 390 | 25,600 |
| 2024/04/03 | 390 | 390 | 387 | 387 | 20,700 |
| 2024/04/02 | 399 | 399 | 390 | 390 | 19,000 |
| 2024/04/01 | 397 | 398 | 391 | 392 | 24,100 |
| 2024/03/29 | 401 | 401 | 393 | 397 | 27,300 |
| 2024/03/28 | 395 | 405 | 387 | 396 | 95,300 |
| 2024/03/27 | 397 | 403 | 397 | 402 | 36,800 |
| 2024/03/26 | 395 | 403 | 395 | 399 | 37,000 |
| 2024/03/25 | 404 | 404 | 397 | 397 | 50,600 |
| 2024/03/22 | 404 | 405 | 400 | 403 | 21,200 |
| 2024/03/21 | 402 | 404 | 400 | 404 | 29,500 |
| 2024/03/19 | 398 | 401 | 398 | 401 | 17,000 |
| 2024/03/18 | 392 | 400 | 391 | 398 | 25,000 |
| 2024/03/15 | 391 | 397 | 390 | 390 | 21,700 |
| 2024/03/14 | 392 | 394 | 390 | 391 | 19,500 |
| 2024/03/13 | 397 | 397 | 392 | 392 | 17,700 |
| 2024/03/12 | 393 | 399 | 392 | 397 | 15,100 |
| 2024/03/11 | 394 | 398 | 391 | 393 | 39,300 |
| 2024/03/08 | 390 | 401 | 390 | 396 | 40,600 |
| 2024/03/07 | 402 | 404 | 392 | 394 | 54,500 |
| 2024/03/06 | 392 | 407 | 392 | 401 | 50,100 |
| 2024/03/05 | 395 | 397 | 392 | 394 | 29,500 |
| 2024/03/04 | 395 | 402 | 394 | 397 | 42,100 |
| 2024/03/01 | 403 | 403 | 393 | 394 | 43,900 |
| 2024/02/29 | 408 | 408 | 397 | 398 | 40,500 |
| 2024/02/28 | 398 | 407 | 398 | 404 | 71,500 |
| 2024/02/27 | 392 | 399 | 391 | 397 | 44,900 |
| 2024/02/26 | 385 | 395 | 384 | 392 | 37,500 |
| 2024/02/22 | 397 | 397 | 385 | 388 | 30,300 |
| 2024/02/21 | 398 | 398 | 389 | 390 | 26,200 |
| 2024/02/20 | 385 | 395 | 384 | 395 | 54,400 |
| 2024/02/19 | 377 | 385 | 377 | 381 | 20,400 |
| 2024/02/16 | 375 | 381 | 372 | 377 | 26,000 |
| 2024/02/15 | 380 | 380 | 372 | 375 | 49,500 |
| 2024/02/14 | 383 | 384 | 378 | 382 | 52,100 |
| 2024/02/13 | 387 | 391 | 384 | 384 | 26,900 |
| 2024/02/09 | 390 | 393 | 383 | 384 | 20,200 |
| 2024/02/08 | 386 | 396 | 382 | 390 | 60,700 |
| 2024/02/07 | 393 | 393 | 385 | 386 | 31,800 |
| 2024/02/06 | 390 | 395 | 384 | 388 | 39,200 |
| 2024/02/05 | 395 | 395 | 385 | 389 | 147,400 |
| 2024/02/02 | 394 | 405 | 393 | 400 | 54,500 |
| 2024/02/01 | 391 | 396 | 390 | 396 | 46,100 |
| 2024/01/31 | 395 | 414 | 392 | 394 | 320,200 |
| 2024/01/30 | 378 | 382 | 374 | 379 | 55,300 |
| 2024/01/29 | 383 | 383 | 374 | 374 | 34,300 |
| 2024/01/26 | 384 | 384 | 377 | 382 | 40,200 |
| 2024/01/25 | 386 | 387 | 380 | 385 | 35,300 |
| 2024/01/24 | 380 | 390 | 380 | 382 | 44,600 |
| 2024/01/23 | 381 | 384 | 379 | 384 | 39,400 |
| 2024/01/22 | 378 | 383 | 371 | 381 | 51,600 |
| 2024/01/19 | 365 | 376 | 364 | 374 | 50,400 |
| 2024/01/18 | 361 | 363 | 360 | 361 | 13,300 |
| 2024/01/17 | 368 | 368 | 359 | 361 | 52,800 |
| 2024/01/16 | 373 | 376 | 363 | 363 | 69,000 |
| 2024/01/15 | 372 | 372 | 364 | 365 | 52,600 |
| 2024/01/12 | 377 | 377 | 365 | 368 | 74,500 |
| 2024/01/11 | 382 | 382 | 376 | 376 | 63,100 |
| 2024/01/10 | 378 | 383 | 377 | 382 | 55,800 |
| 2024/01/09 | 377 | 383 | 375 | 380 | 58,500 |
| 2024/01/05 | 379 | 381 | 373 | 374 | 22,100 |
| 2024/01/04 | 377 | 380 | 371 | 378 | 26,400 |