3071 (株)ストリーム の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 100 | 100 | 99 | 100 | 10,500 | 100 |
| 2024-11-21 | 101 | 101 | 99 | 100 | 23,100 | 100 |
| 2024-11-20 | 100 | 101 | 100 | 100 | 19,900 | 100 |
| 2024-11-19 | 100 | 101 | 100 | 100 | 20,900 | 100 |
| 2024-11-18 | 100 | 101 | 99 | 100 | 40,700 | 100 |
| 2024-11-15 | 100 | 100 | 99 | 100 | 9,500 | 100 |
| 2024-11-14 | 100 | 100 | 99 | 100 | 36,500 | 100 |
| 2024-11-13 | 100 | 100 | 99 | 100 | 22,400 | 100 |
| 2024-11-12 | 100 | 101 | 99 | 100 | 95,900 | 100 |
| 2024-11-11 | 100 | 100 | 98 | 99 | 62,000 | 99 |
| 2024-11-08 | 99 | 99 | 98 | 99 | 11,100 | 99 |
| 2024-11-07 | 98 | 99 | 97 | 99 | 34,300 | 99 |
| 2024-11-06 | 98 | 99 | 97 | 97 | 15,500 | 97 |
| 2024-11-05 | 98 | 99 | 97 | 98 | 21,400 | 98 |
| 2024-11-01 | 98 | 99 | 98 | 98 | 15,700 | 98 |
| 2024-10-31 | 99 | 99 | 98 | 99 | 23,700 | 99 |
| 2024-10-30 | 98 | 99 | 98 | 99 | 8,400 | 99 |
| 2024-10-29 | 97 | 98 | 96 | 98 | 25,800 | 98 |
| 2024-10-28 | 96 | 97 | 95 | 97 | 16,500 | 97 |
| 2024-10-25 | 96 | 96 | 94 | 95 | 103,800 | 95 |
| 2024-10-24 | 97 | 98 | 96 | 96 | 28,900 | 96 |
| 2024-10-23 | 97 | 98 | 96 | 98 | 19,200 | 98 |
| 2024-10-22 | 98 | 98 | 96 | 96 | 54,600 | 96 |
| 2024-10-21 | 98 | 98 | 97 | 98 | 11,800 | 98 |
| 2024-10-18 | 98 | 98 | 97 | 97 | 19,700 | 97 |
| 2024-10-17 | 97 | 98 | 97 | 97 | 25,600 | 97 |
| 2024-10-16 | 99 | 99 | 97 | 97 | 97,600 | 97 |
| 2024-10-15 | 98 | 99 | 97 | 99 | 25,000 | 99 |
| 2024-10-11 | 98 | 99 | 97 | 97 | 68,600 | 97 |
| 2024-10-10 | 99 | 100 | 99 | 99 | 8,200 | 99 |
| 2024-10-09 | 99 | 100 | 98 | 99 | 26,200 | 99 |
| 2024-10-08 | 98 | 99 | 98 | 98 | 27,500 | 98 |
| 2024-10-07 | 99 | 100 | 98 | 99 | 38,500 | 99 |
| 2024-10-04 | 100 | 100 | 98 | 99 | 315,500 | 99 |
| 2024-10-03 | 100 | 101 | 99 | 101 | 17,700 | 101 |
| 2024-10-02 | 99 | 100 | 99 | 100 | 9,800 | 100 |
| 2024-10-01 | 101 | 101 | 99 | 100 | 17,100 | 100 |
| 2024-09-30 | 100 | 101 | 99 | 99 | 28,200 | 99 |
| 2024-09-27 | 101 | 101 | 100 | 100 | 36,100 | 100 |
| 2024-09-26 | 100 | 100 | 99 | 100 | 5,000 | 100 |
| 2024-09-25 | 101 | 101 | 99 | 99 | 7,400 | 99 |
| 2024-09-24 | 100 | 101 | 99 | 99 | 41,800 | 99 |
| 2024-09-20 | 100 | 101 | 99 | 99 | 44,100 | 99 |
| 2024-09-19 | 99 | 100 | 99 | 99 | 38,300 | 99 |
| 2024-09-18 | 99 | 100 | 99 | 99 | 22,100 | 99 |
| 2024-09-17 | 100 | 100 | 98 | 99 | 37,400 | 99 |
| 2024-09-13 | 100 | 100 | 99 | 99 | 21,400 | 99 |
| 2024-09-12 | 99 | 100 | 99 | 100 | 30,700 | 100 |
| 2024-09-11 | 99 | 100 | 98 | 99 | 69,400 | 99 |
| 2024-09-10 | 101 | 102 | 99 | 99 | 393,200 | 99 |
| 2024-09-09 | 105 | 108 | 104 | 108 | 209,200 | 108 |
| 2024-09-06 | 105 | 106 | 103 | 106 | 107,400 | 106 |
| 2024-09-05 | 105 | 106 | 104 | 105 | 13,000 | 105 |
| 2024-09-04 | 104 | 106 | 104 | 105 | 78,500 | 105 |
| 2024-09-03 | 106 | 106 | 104 | 106 | 114,700 | 106 |
| 2024-09-02 | 105 | 107 | 104 | 105 | 63,200 | 105 |
| 2024-08-30 | 104 | 105 | 103 | 104 | 15,800 | 104 |
| 2024-08-29 | 103 | 104 | 102 | 104 | 96,200 | 104 |
| 2024-08-28 | 102 | 104 | 101 | 103 | 111,800 | 103 |
| 2024-08-27 | 101 | 102 | 101 | 102 | 23,000 | 102 |
| 2024-08-26 | 102 | 102 | 101 | 101 | 6,000 | 101 |
| 2024-08-23 | 102 | 102 | 100 | 102 | 23,600 | 102 |
| 2024-08-22 | 102 | 102 | 101 | 101 | 10,400 | 101 |
| 2024-08-21 | 101 | 102 | 101 | 102 | 16,000 | 102 |
| 2024-08-20 | 101 | 102 | 101 | 101 | 50,000 | 101 |
| 2024-08-19 | 102 | 103 | 100 | 100 | 90,600 | 100 |
| 2024-08-16 | 100 | 102 | 99 | 102 | 96,400 | 102 |
| 2024-08-15 | 100 | 101 | 99 | 99 | 52,500 | 99 |
| 2024-08-14 | 101 | 101 | 98 | 101 | 70,200 | 101 |
| 2024-08-13 | 101 | 101 | 99 | 101 | 26,800 | 101 |
| 2024-08-09 | 101 | 101 | 99 | 100 | 38,900 | 100 |
| 2024-08-08 | 98 | 101 | 96 | 101 | 42,000 | 101 |
| 2024-08-07 | 95 | 101 | 95 | 98 | 108,900 | 98 |
| 2024-08-06 | 97 | 98 | 93 | 95 | 170,100 | 95 |
| 2024-08-05 | 103 | 103 | 91 | 93 | 213,000 | 93 |
| 2024-08-02 | 105 | 106 | 102 | 105 | 126,100 | 105 |
| 2024-08-01 | 107 | 107 | 106 | 106 | 42,700 | 106 |
| 2024-07-31 | 107 | 108 | 107 | 107 | 20,700 | 107 |
| 2024-07-30 | 108 | 108 | 107 | 107 | 7,400 | 107 |
| 2024-07-29 | 108 | 108 | 107 | 108 | 13,000 | 108 |
| 2024-07-26 | 106 | 107 | 106 | 107 | 26,400 | 107 |
| 2024-07-25 | 107 | 108 | 106 | 106 | 64,700 | 106 |
| 2024-07-24 | 108 | 108 | 107 | 107 | 36,100 | 107 |
| 2024-07-23 | 108 | 109 | 108 | 108 | 15,700 | 108 |
| 2024-07-22 | 109 | 109 | 108 | 108 | 17,800 | 108 |
| 2024-07-19 | 108 | 109 | 108 | 108 | 5,300 | 108 |
| 2024-07-18 | 109 | 109 | 108 | 108 | 13,000 | 108 |
| 2024-07-17 | 109 | 109 | 108 | 109 | 19,800 | 109 |
| 2024-07-16 | 108 | 110 | 108 | 109 | 25,200 | 109 |
| 2024-07-12 | 108 | 109 | 108 | 108 | 15,100 | 108 |
| 2024-07-11 | 108 | 109 | 108 | 109 | 17,600 | 109 |
| 2024-07-10 | 109 | 110 | 109 | 109 | 14,200 | 109 |
| 2024-07-09 | 109 | 110 | 109 | 109 | 40,400 | 109 |
| 2024-07-08 | 109 | 110 | 109 | 109 | 15,900 | 109 |
| 2024-07-05 | 109 | 110 | 109 | 109 | 19,000 | 109 |
| 2024-07-04 | 110 | 110 | 109 | 109 | 9,400 | 109 |
| 2024-07-03 | 110 | 111 | 109 | 110 | 55,000 | 110 |
| 2024-07-02 | 110 | 110 | 109 | 109 | 11,900 | 109 |
| 2024-07-01 | 110 | 110 | 108 | 110 | 24,900 | 110 |
| 2024-06-28 | 110 | 110 | 109 | 109 | 17,100 | 109 |
| 2024-06-27 | 109 | 110 | 108 | 110 | 45,100 | 110 |
| 2024-06-26 | 109 | 110 | 108 | 109 | 196,500 | 109 |
| 2024-06-25 | 111 | 111 | 110 | 110 | 22,600 | 110 |
| 2024-06-24 | 109 | 111 | 108 | 110 | 96,000 | 110 |
| 2024-06-21 | 109 | 110 | 108 | 108 | 16,900 | 108 |
| 2024-06-20 | 108 | 109 | 108 | 109 | 9,400 | 109 |
| 2024-06-19 | 109 | 109 | 107 | 107 | 51,700 | 107 |
| 2024-06-18 | 108 | 110 | 107 | 108 | 88,600 | 108 |
| 2024-06-17 | 107 | 109 | 107 | 109 | 28,200 | 109 |
| 2024-06-14 | 108 | 109 | 105 | 107 | 302,200 | 107 |
| 2024-06-13 | 109 | 109 | 108 | 108 | 16,000 | 108 |
| 2024-06-12 | 108 | 110 | 108 | 108 | 66,900 | 108 |
| 2024-06-11 | 112 | 112 | 107 | 108 | 271,100 | 108 |
| 2024-06-10 | 111 | 113 | 111 | 113 | 171,100 | 113 |
| 2024-06-07 | 111 | 112 | 110 | 110 | 47,400 | 110 |
| 2024-06-06 | 112 | 112 | 111 | 111 | 2,500 | 111 |
| 2024-06-05 | 110 | 113 | 110 | 112 | 48,400 | 112 |
| 2024-06-04 | 111 | 112 | 110 | 110 | 26,100 | 110 |
| 2024-06-03 | 111 | 111 | 110 | 111 | 35,400 | 111 |
| 2024-05-31 | 109 | 110 | 109 | 110 | 12,900 | 110 |
| 2024-05-30 | 110 | 111 | 108 | 109 | 82,800 | 109 |
| 2024-05-29 | 111 | 111 | 110 | 110 | 10,800 | 110 |
| 2024-05-28 | 110 | 112 | 109 | 111 | 131,900 | 111 |
| 2024-05-27 | 111 | 111 | 110 | 110 | 28,400 | 110 |
| 2024-05-24 | 110 | 111 | 110 | 110 | 38,700 | 110 |
| 2024-05-23 | 111 | 111 | 110 | 110 | 9,300 | 110 |
| 2024-05-22 | 111 | 111 | 109 | 111 | 32,400 | 111 |
| 2024-05-21 | 111 | 112 | 110 | 110 | 21,100 | 110 |
| 2024-05-20 | 110 | 112 | 110 | 111 | 21,300 | 111 |
| 2024-05-17 | 110 | 111 | 110 | 110 | 5,600 | 110 |
| 2024-05-16 | 110 | 111 | 110 | 110 | 11,900 | 110 |
| 2024-05-15 | 110 | 112 | 110 | 110 | 120,200 | 110 |
| 2024-05-14 | 110 | 110 | 109 | 110 | 27,000 | 110 |
| 2024-05-13 | 110 | 111 | 109 | 110 | 9,800 | 110 |
| 2024-05-10 | 111 | 111 | 110 | 110 | 5,100 | 110 |
| 2024-05-09 | 111 | 111 | 110 | 111 | 103,700 | 111 |
| 2024-05-08 | 110 | 111 | 110 | 111 | 23,000 | 111 |
| 2024-05-07 | 110 | 111 | 109 | 110 | 58,200 | 110 |
| 2024-05-02 | 109 | 110 | 108 | 110 | 21,200 | 110 |
| 2024-05-01 | 109 | 110 | 109 | 109 | 24,000 | 109 |
| 2024-04-30 | 109 | 110 | 109 | 109 | 13,300 | 109 |
| 2024-04-26 | 109 | 110 | 109 | 109 | 15,900 | 109 |
| 2024-04-25 | 108 | 111 | 108 | 108 | 53,700 | 108 |
| 2024-04-24 | 109 | 109 | 108 | 108 | 18,400 | 108 |
| 2024-04-23 | 107 | 109 | 107 | 108 | 98,400 | 108 |
| 2024-04-22 | 107 | 108 | 107 | 107 | 5,700 | 107 |
| 2024-04-19 | 108 | 108 | 106 | 108 | 162,800 | 108 |
| 2024-04-18 | 107 | 109 | 107 | 108 | 66,800 | 108 |
| 2024-04-17 | 107 | 108 | 107 | 107 | 11,500 | 107 |
| 2024-04-16 | 108 | 108 | 107 | 107 | 114,100 | 107 |
| 2024-04-15 | 108 | 109 | 107 | 108 | 13,200 | 108 |
| 2024-04-12 | 108 | 109 | 108 | 108 | 16,300 | 108 |
| 2024-04-11 | 108 | 109 | 107 | 108 | 24,100 | 108 |
| 2024-04-10 | 108 | 109 | 107 | 108 | 59,400 | 108 |
| 2024-04-09 | 109 | 109 | 108 | 109 | 110,400 | 109 |
| 2024-04-08 | 107 | 109 | 107 | 109 | 78,900 | 109 |
| 2024-04-05 | 107 | 108 | 107 | 107 | 34,400 | 107 |
| 2024-04-04 | 108 | 109 | 107 | 107 | 110,600 | 107 |
| 2024-04-03 | 108 | 109 | 108 | 108 | 29,900 | 108 |
| 2024-04-02 | 110 | 110 | 108 | 108 | 63,400 | 108 |
| 2024-04-01 | 110 | 111 | 109 | 109 | 49,000 | 109 |
| 2024-03-29 | 109 | 110 | 109 | 109 | 91,300 | 109 |
| 2024-03-28 | 108 | 110 | 108 | 108 | 37,300 | 108 |
| 2024-03-27 | 109 | 110 | 108 | 108 | 66,000 | 108 |
| 2024-03-26 | 111 | 111 | 109 | 109 | 139,500 | 109 |
| 2024-03-25 | 109 | 111 | 108 | 111 | 109,500 | 111 |
| 2024-03-22 | 108 | 110 | 107 | 110 | 85,500 | 110 |
| 2024-03-21 | 108 | 109 | 107 | 108 | 166,600 | 108 |
| 2024-03-19 | 109 | 109 | 107 | 108 | 215,100 | 108 |
| 2024-03-18 | 109 | 110 | 108 | 108 | 306,200 | 108 |
| 2024-03-15 | 118 | 127 | 108 | 109 | 3,219,400 | 109 |
| 2024-03-14 | 107 | 109 | 107 | 108 | 36,600 | 108 |
| 2024-03-13 | 109 | 109 | 107 | 107 | 96,100 | 107 |
| 2024-03-12 | 107 | 109 | 107 | 109 | 90,500 | 109 |
| 2024-03-11 | 107 | 108 | 107 | 107 | 15,200 | 107 |
| 2024-03-08 | 108 | 108 | 107 | 107 | 87,900 | 107 |
| 2024-03-07 | 108 | 109 | 107 | 107 | 42,900 | 107 |
| 2024-03-06 | 107 | 109 | 107 | 108 | 33,900 | 108 |
| 2024-03-05 | 109 | 110 | 108 | 108 | 58,100 | 108 |
| 2024-03-04 | 108 | 110 | 108 | 109 | 137,800 | 109 |
| 2024-03-01 | 109 | 109 | 108 | 108 | 15,600 | 108 |
| 2024-02-29 | 109 | 109 | 107 | 108 | 43,800 | 108 |
| 2024-02-28 | 108 | 109 | 107 | 109 | 23,900 | 109 |
| 2024-02-27 | 109 | 109 | 108 | 108 | 24,900 | 108 |
| 2024-02-26 | 109 | 109 | 108 | 108 | 45,400 | 108 |
| 2024-02-22 | 110 | 110 | 109 | 109 | 58,200 | 109 |
| 2024-02-21 | 109 | 110 | 108 | 110 | 64,600 | 110 |
| 2024-02-20 | 109 | 109 | 107 | 109 | 92,400 | 109 |
| 2024-02-19 | 108 | 109 | 107 | 109 | 48,700 | 109 |
| 2024-02-16 | 108 | 109 | 107 | 108 | 14,100 | 108 |
| 2024-02-15 | 108 | 109 | 106 | 109 | 66,600 | 109 |
| 2024-02-14 | 108 | 109 | 107 | 107 | 54,500 | 107 |
| 2024-02-13 | 108 | 109 | 108 | 108 | 25,500 | 108 |
| 2024-02-09 | 108 | 109 | 108 | 108 | 12,600 | 108 |
| 2024-02-08 | 109 | 110 | 108 | 108 | 116,000 | 108 |
| 2024-02-07 | 109 | 110 | 109 | 109 | 23,300 | 109 |
| 2024-02-06 | 109 | 110 | 109 | 110 | 62,100 | 110 |
| 2024-02-05 | 109 | 110 | 109 | 109 | 23,100 | 109 |
| 2024-02-02 | 110 | 111 | 109 | 109 | 62,400 | 109 |
| 2024-02-01 | 112 | 112 | 110 | 110 | 47,500 | 110 |
| 2024-01-31 | 111 | 112 | 110 | 112 | 93,700 | 112 |
| 2024-01-30 | 112 | 112 | 111 | 111 | 213,200 | 111 |
| 2024-01-29 | 117 | 118 | 116 | 118 | 279,700 | 118 |
| 2024-01-26 | 118 | 118 | 116 | 116 | 178,900 | 116 |
| 2024-01-25 | 117 | 118 | 116 | 118 | 105,600 | 118 |
| 2024-01-24 | 115 | 117 | 115 | 116 | 158,400 | 116 |
| 2024-01-23 | 115 | 116 | 114 | 115 | 99,100 | 115 |
| 2024-01-22 | 117 | 118 | 114 | 114 | 397,700 | 114 |
| 2024-01-19 | 116 | 117 | 115 | 116 | 69,100 | 116 |
| 2024-01-18 | 116 | 116 | 115 | 115 | 52,500 | 115 |
| 2024-01-17 | 115 | 116 | 114 | 114 | 83,300 | 114 |
| 2024-01-16 | 116 | 117 | 114 | 114 | 179,300 | 114 |
| 2024-01-15 | 116 | 117 | 116 | 116 | 113,800 | 116 |
| 2024-01-12 | 117 | 117 | 114 | 115 | 127,300 | 115 |
| 2024-01-11 | 116 | 117 | 115 | 117 | 163,200 | 117 |
| 2024-01-10 | 114 | 116 | 114 | 115 | 147,500 | 115 |
| 2024-01-09 | 114 | 114 | 113 | 114 | 118,400 | 114 |
| 2024-01-05 | 112 | 113 | 111 | 112 | 131,900 | 112 |
| 2024-01-04 | 112 | 113 | 111 | 111 | 116,700 | 111 |
分割・併合履歴 ： [2014-07-29]1株→5株 [2014-01-29]1株→100株
