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
2025-11-21	104	105	101	102	148,400	102
2025-11-20	104	105	103	104	13,400	104
2025-11-19	103	104	103	104	57,800	104
2025-11-18	106	106	102	104	118,500	104
2025-11-17	106	106	104	105	67,200	105
2025-11-14	105	106	105	106	34,400	106
2025-11-13	105	106	103	104	125,600	104
2025-11-12	106	106	105	106	14,100	106
2025-11-11	106	106	104	105	125,900	105
2025-11-10	106	107	106	106	34,900	106
2025-11-07	107	107	106	106	37,600	106
2025-11-06	107	107	106	107	97,500	107
2025-11-05	108	109	106	107	93,100	107
2025-11-04	110	110	107	108	83,000	108
2025-10-31	110	111	109	109	23,000	109
2025-10-30	110	111	110	110	4,900	110
2025-10-29	111	111	109	111	19,500	111
2025-10-28	110	111	109	111	13,700	111
2025-10-27	110	111	109	110	21,200	110
2025-10-24	109	110	109	109	13,800	109
2025-10-23	110	110	108	109	36,200	109
2025-10-22	109	110	109	110	21,900	110
2025-10-21	109	109	108	108	18,900	108
2025-10-20	109	109	108	109	10,900	109
2025-10-17	109	110	108	108	18,100	108
2025-10-16	110	110	109	109	33,200	109
2025-10-15	109	111	109	109	45,500	109
2025-10-14	109	110	108	109	47,000	109
2025-10-10	110	111	110	110	22,600	110
2025-10-09	112	112	110	110	28,300	110
2025-10-08	111	112	111	112	20,900	112
2025-10-07	111	112	111	111	27,800	111
2025-10-06	110	112	110	110	58,400	110
2025-10-03	112	112	109	110	112,900	110
2025-10-02	112	112	110	112	33,300	112
2025-10-01	113	113	110	112	73,700	112
2025-09-30	112	114	112	113	22,800	113
2025-09-29	114	114	112	112	17,900	112
2025-09-26	114	114	112	114	46,300	114
2025-09-25	113	114	113	114	16,500	114
2025-09-24	112	114	112	114	30,400	114
2025-09-22	112	114	112	113	61,000	113
2025-09-19	112	113	111	112	85,000	112
2025-09-18	113	113	112	112	11,400	112
2025-09-17	112	114	112	113	20,300	113
2025-09-16	114	114	111	111	146,000	111
2025-09-12	114	115	113	114	41,000	114
2025-09-11	113	114	113	113	30,400	113
2025-09-10	113	114	113	113	24,800	113
2025-09-09	112	116	112	114	206,100	114
2025-09-08	119	123	111	112	887,000	112
2025-09-05	118	118	117	118	72,800	118
2025-09-04	118	119	117	118	110,000	118
2025-09-03	117	118	117	118	80,900	118
2025-09-02	118	118	116	117	113,000	117
2025-09-01	117	118	116	116	75,300	116
2025-08-29	114	118	114	117	328,500	117
2025-08-28	116	118	115	117	39,200	117
2025-08-27	118	118	115	116	88,000	116
2025-08-26	118	118	116	118	58,700	118
2025-08-25	117	119	116	116	87,300	116
2025-08-22	115	117	115	116	167,700	116
2025-08-21	118	124	115	116	614,500	116
2025-08-20	115	115	113	115	56,600	115
2025-08-19	114	114	113	114	46,500	114
2025-08-18	113	114	112	114	64,400	114
2025-08-15	112	113	111	113	113,200	113
2025-08-14	111	112	111	111	14,900	111
2025-08-13	112	112	111	111	26,100	111
2025-08-12	111	112	111	111	15,800	111
2025-08-08	111	112	111	112	19,400	112
2025-08-07	112	113	111	112	66,500	112
2025-08-06	110	112	110	112	34,800	112
2025-08-05	111	111	109	111	83,300	111
2025-08-04	112	112	111	111	213,200	111
2025-08-01	112	113	111	112	48,500	112
2025-07-31	112	114	112	112	32,900	112
2025-07-30	112	112	111	112	27,900	112
2025-07-29	113	113	111	111	37,400	111
2025-07-28	113	114	111	114	48,300	114
2025-07-25	112	113	111	113	15,500	113
2025-07-24	113	113	111	112	41,600	112
2025-07-23	113	113	112	113	30,500	113
2025-07-22	113	113	112	113	19,700	113
2025-07-18	113	113	112	113	19,600	113
2025-07-17	112	113	111	112	40,800	112
2025-07-16	113	113	112	112	25,900	112
2025-07-15	111	114	111	114	69,300	114
2025-07-14	112	113	111	111	67,400	111
2025-07-11	113	113	111	112	110,100	112
2025-07-10	112	113	112	113	16,200	113
2025-07-09	112	114	111	112	34,000	112
2025-07-08	110	112	110	112	25,300	112
2025-07-07	112	112	110	110	23,600	110
2025-07-04	112	113	111	112	21,400	112
2025-07-03	112	114	112	112	56,900	112
2025-07-02	110	115	110	112	223,700	112
2025-07-01	110	111	110	110	17,800	110
2025-06-30	109	111	108	110	39,000	110
2025-06-27	108	110	108	109	54,200	109
2025-06-26	108	108	107	108	19,400	108
2025-06-25	109	109	107	108	26,000	108
2025-06-24	109	109	108	109	27,500	109
2025-06-23	108	109	106	109	67,800	109
2025-06-20	109	109	107	108	9,800	108
2025-06-19	109	109	107	109	41,600	109
2025-06-18	109	109	108	109	40,400	109
2025-06-17	108	109	108	108	10,400	108
2025-06-16	109	110	107	109	47,400	109
2025-06-13	110	110	106	109	214,300	109
2025-06-12	112	112	109	110	67,400	110
2025-06-11	112	112	111	112	22,700	112
2025-06-10	112	114	110	112	170,300	112
2025-06-09	111	115	111	114	185,400	114
2025-06-06	112	112	110	111	141,800	111
2025-06-05	112	112	111	112	50,400	112
2025-06-04	112	112	111	112	30,300	112
2025-06-03	112	114	111	112	97,400	112
2025-06-02	114	114	112	112	35,600	112
2025-05-30	113	115	112	114	139,600	114
2025-05-29	115	116	113	113	161,600	113
2025-05-28	116	117	114	115	216,800	115
2025-05-27	116	118	116	118	50,800	118
2025-05-26	116	119	116	118	72,900	118
2025-05-23	121	121	117	117	138,600	117
2025-05-22	120	122	119	120	189,200	120
2025-05-21	121	122	118	121	144,800	121
2025-05-20	123	124	121	121	113,700	121
2025-05-19	121	124	121	124	114,800	124
2025-05-16	122	122	120	120	57,400	120
2025-05-15	118	123	117	123	271,500	123
2025-05-14	117	120	116	118	94,400	118
2025-05-13	116	121	116	117	381,500	117
2025-05-12	117	118	115	116	303,800	116
2025-05-09	114	122	113	117	690,200	117
2025-05-08	113	115	111	114	176,800	114
2025-05-07	109	114	109	113	550,500	113
2025-05-02	107	109	107	108	140,500	108
2025-05-01	103	117	103	108	4,108,100	108
2025-04-30	103	116	101	103	3,802,300	103
2025-04-28	103	104	102	102	36,700	102
2025-04-25	104	104	102	102	216,800	102
2025-04-24	103	104	102	102	117,500	102
2025-04-23	102	109	100	103	2,223,900	103
2025-04-22	100	105	99	102	707,500	102
2025-04-21	99	101	99	101	107,000	101
2025-04-18	98	100	98	99	170,300	99
2025-04-17	99	105	96	97	1,069,900	97
2025-04-16	102	108	96	97	1,481,900	97
2025-04-15	99	102	99	100	311,100	100
2025-04-14	97	101	96	98	552,000	98
2025-04-11	96	126	91	96	8,696,300	96
2025-04-10	98	98	96	97	54,100	97
2025-04-09	95	95	93	95	88,000	95
2025-04-08	92	109	92	96	2,031,000	96
2025-04-07	93	93	89	90	234,000	90
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

2025年11月
日	月	火	水	木	金	土
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30
« 10月31日

3071 (株)ストリーム の時系列データ [2025年度]

3071 (株)ストリームの時系列データ [2025年度]