3071 (株)ストリーム の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 96 | 97 | 93 | 94 | 196,700 | 94 |
| 2025-04-03 | 98 | 101 | 97 | 98 | 326,300 | 98 |
| 2025-04-02 | 102 | 102 | 99 | 99 | 99,900 | 99 |
| 2025-04-01 | 103 | 112 | 99 | 101 | 2,001,900 | 101 |
| 2025-03-31 | 103 | 103 | 102 | 102 | 23,600 | 102 |
| 2025-03-28 | 102 | 103 | 101 | 103 | 86,100 | 103 |
| 2025-03-27 | 101 | 104 | 100 | 101 | 542,700 | 101 |
| 2025-03-26 | 102 | 128 | 98 | 99 | 4,470,500 | 99 |
| 2025-03-25 | 101 | 103 | 101 | 101 | 51,200 | 101 |
| 2025-03-24 | 103 | 103 | 101 | 101 | 34,100 | 101 |
| 2025-03-21 | 102 | 103 | 101 | 101 | 56,000 | 101 |
| 2025-03-19 | 101 | 103 | 101 | 101 | 66,500 | 101 |
| 2025-03-18 | 101 | 102 | 100 | 102 | 34,300 | 102 |
| 2025-03-17 | 101 | 101 | 100 | 101 | 86,400 | 101 |
| 2025-03-14 | 103 | 103 | 99 | 100 | 226,800 | 100 |
| 2025-03-13 | 103 | 103 | 102 | 103 | 65,800 | 103 |
| 2025-03-12 | 101 | 103 | 101 | 103 | 85,400 | 103 |
| 2025-03-11 | 102 | 102 | 100 | 102 | 68,400 | 102 |
| 2025-03-10 | 101 | 103 | 101 | 102 | 87,600 | 102 |
| 2025-03-07 | 101 | 102 | 100 | 101 | 18,700 | 101 |
| 2025-03-06 | 100 | 102 | 100 | 101 | 43,200 | 101 |
| 2025-03-05 | 100 | 101 | 99 | 100 | 55,000 | 100 |
| 2025-03-04 | 100 | 101 | 100 | 100 | 16,400 | 100 |
| 2025-03-03 | 101 | 101 | 100 | 101 | 58,600 | 101 |
| 2025-02-28 | 100 | 101 | 99 | 100 | 104,700 | 100 |
| 2025-02-27 | 101 | 101 | 100 | 100 | 14,100 | 100 |
| 2025-02-26 | 100 | 102 | 100 | 100 | 37,800 | 100 |
| 2025-02-25 | 101 | 102 | 100 | 100 | 54,700 | 100 |
| 2025-02-21 | 102 | 102 | 101 | 101 | 11,600 | 101 |
| 2025-02-20 | 101 | 102 | 101 | 102 | 8,200 | 102 |
| 2025-02-19 | 102 | 102 | 101 | 101 | 14,000 | 101 |
| 2025-02-18 | 102 | 102 | 101 | 102 | 31,200 | 102 |
| 2025-02-17 | 101 | 102 | 101 | 102 | 26,600 | 102 |
| 2025-02-14 | 102 | 102 | 101 | 101 | 15,400 | 101 |
| 2025-02-13 | 102 | 102 | 101 | 101 | 26,900 | 101 |
| 2025-02-12 | 102 | 102 | 101 | 101 | 18,000 | 101 |
| 2025-02-10 | 101 | 102 | 101 | 101 | 27,500 | 101 |
| 2025-02-07 | 102 | 102 | 101 | 101 | 17,600 | 101 |
| 2025-02-06 | 101 | 103 | 101 | 101 | 32,300 | 101 |
| 2025-02-05 | 103 | 103 | 101 | 101 | 62,000 | 101 |
| 2025-02-04 | 103 | 103 | 102 | 103 | 9,300 | 103 |
| 2025-02-03 | 103 | 104 | 102 | 102 | 68,300 | 102 |
| 2025-01-31 | 104 | 104 | 103 | 103 | 24,500 | 103 |
| 2025-01-30 | 102 | 105 | 102 | 103 | 320,000 | 103 |
| 2025-01-29 | 112 | 114 | 111 | 113 | 235,900 | 113 |
| 2025-01-28 | 113 | 113 | 111 | 112 | 136,100 | 112 |
| 2025-01-27 | 111 | 113 | 111 | 112 | 85,800 | 112 |
| 2025-01-24 | 112 | 113 | 111 | 111 | 93,600 | 111 |
| 2025-01-23 | 112 | 113 | 111 | 112 | 20,600 | 112 |
| 2025-01-22 | 112 | 113 | 111 | 112 | 23,800 | 112 |
| 2025-01-21 | 112 | 113 | 111 | 111 | 25,200 | 111 |
| 2025-01-20 | 113 | 113 | 111 | 112 | 35,700 | 112 |
| 2025-01-17 | 111 | 113 | 111 | 111 | 60,400 | 111 |
| 2025-01-16 | 111 | 113 | 111 | 111 | 58,300 | 111 |
| 2025-01-15 | 111 | 113 | 111 | 111 | 39,100 | 111 |
| 2025-01-14 | 111 | 112 | 111 | 111 | 42,800 | 111 |
| 2025-01-10 | 113 | 113 | 111 | 111 | 134,000 | 111 |
| 2025-01-09 | 114 | 115 | 113 | 113 | 43,200 | 113 |
| 2025-01-08 | 114 | 115 | 113 | 114 | 50,800 | 114 |
| 2025-01-07 | 113 | 115 | 112 | 114 | 206,900 | 114 |
| 2025-01-06 | 113 | 115 | 111 | 112 | 164,600 | 112 |
分割・併合履歴 ： [2014-07-29]1株→5株 [2014-01-29]1株→100株