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
2024-12-0610210210010141,500101
2024-12-0510210210110210,100102
2024-12-0410110310110146,800101
2024-12-03101102100100102,800100
2024-12-0210210210010145,500101
2024-11-2910010110010024,500100
2024-11-281001019910054,800100
2024-11-271001019910018,600100
2024-11-261011011001008,100100
2024-11-251001019910140,000101
2024-11-221001009910010,500100
2024-11-211011019910023,100100
2024-11-2010010110010019,900100
2024-11-1910010110010020,900100
2024-11-181001019910040,700100
2024-11-15100100991009,500100
2024-11-141001009910036,500100
2024-11-131001009910022,400100
2024-11-121001019910095,900100
2024-11-11100100989962,00099
2024-11-089999989911,10099
2024-11-079899979934,30099
2024-11-069899979715,50097
2024-11-059899979821,40098
2024-11-019899989815,70098
2024-10-319999989923,70099
2024-10-30989998998,40099
2024-10-299798969825,80098
2024-10-289697959716,50097
2024-10-2596969495103,80095
2024-10-249798969628,90096
2024-10-239798969819,20098
2024-10-229898969654,60096
2024-10-219898979811,80098
2024-10-189898979719,70097
2024-10-179798979725,60097
2024-10-169999979797,60097
2024-10-159899979925,00099
2024-10-119899979768,60097
2024-10-109910099998,20099
2024-10-0999100989926,20099
2024-10-089899989827,50098
2024-10-0799100989938,50099
2024-10-041001009899315,50099
2024-10-031001019910117,700101
2024-10-0299100991009,800100
2024-10-011011019910017,100100
2024-09-30100101999928,20099
2024-09-2710110110010036,100100
2024-09-26100100991005,000100
2024-09-2510110199997,40099
2024-09-24100101999941,80099
2024-09-20100101999944,10099
2024-09-1999100999938,30099
2024-09-1899100999922,10099
2024-09-17100100989937,40099
2024-09-13100100999921,40099
2024-09-12991009910030,700100
2024-09-1199100989969,40099
2024-09-101011029999393,20099
2024-09-09105108104108209,200108
2024-09-06105106103106107,400106
2024-09-0510510610410513,000105
2024-09-0410410610410578,500105
2024-09-03106106104106114,700106
2024-09-0210510710410563,200105
2024-08-3010410510310415,800104
2024-08-2910310410210496,200104
2024-08-28102104101103111,800103
2024-08-2710110210110223,000102
2024-08-261021021011016,000101
2024-08-2310210210010223,600102
2024-08-2210210210110110,400101
2024-08-2110110210110216,000102
2024-08-2010110210110150,000101
2024-08-1910210310010090,600100
2024-08-161001029910296,400102
2024-08-15100101999952,50099
2024-08-141011019810170,200101
2024-08-131011019910126,800101
2024-08-091011019910038,900100
2024-08-08981019610142,000101
2024-08-07951019598108,90098
2024-08-0697989395170,10095
2024-08-051031039193213,00093
2024-08-02105106102105126,100105
2024-08-0110710710610642,700106
2024-07-3110710810710720,700107
2024-07-301081081071077,400107
2024-07-2910810810710813,000108
2024-07-2610610710610726,400107
2024-07-2510710810610664,700106
2024-07-2410810810710736,100107
2024-07-2310810910810815,700108
2024-07-2210910910810817,800108
2024-07-191081091081085,300108
2024-07-1810910910810813,000108
2024-07-1710910910810919,800109
2024-07-1610811010810925,200109
2024-07-1210810910810815,100108
2024-07-1110810910810917,600109
2024-07-1010911010910914,200109
2024-07-0910911010910940,400109
2024-07-0810911010910915,900109
2024-07-0510911010910919,000109
2024-07-041101101091099,400109
2024-07-0311011110911055,000110
2024-07-0211011010910911,900109
2024-07-0111011010811024,900110
2024-06-2811011010910917,100109
2024-06-2710911010811045,100110
2024-06-26109110108109196,500109
2024-06-2511111111011022,600110
2024-06-2410911110811096,000110
2024-06-2110911010810816,900108
2024-06-201081091081099,400109
2024-06-1910910910710751,700107
2024-06-1810811010710888,600108
2024-06-1710710910710928,200109
2024-06-14108109105107302,200107
2024-06-1310910910810816,000108
2024-06-1210811010810866,900108
2024-06-11112112107108271,100108
2024-06-10111113111113171,100113
2024-06-0711111211011047,400110
2024-06-061121121111112,500111
2024-06-0511011311011248,400112
2024-06-0411111211011026,100110
2024-06-0311111111011135,400111
2024-05-3110911010911012,900110
2024-05-3011011110810982,800109
2024-05-2911111111011010,800110
2024-05-28110112109111131,900111
2024-05-2711111111011028,400110
2024-05-2411011111011038,700110
2024-05-231111111101109,300110
2024-05-2211111110911132,400111
2024-05-2111111211011021,100110
2024-05-2011011211011121,300111
2024-05-171101111101105,600110
2024-05-1611011111011011,900110
2024-05-15110112110110120,200110
2024-05-1411011010911027,000110
2024-05-131101111091109,800110
2024-05-101111111101105,100110
2024-05-09111111110111103,700111
2024-05-0811011111011123,000111
2024-05-0711011110911058,200110
2024-05-0210911010811021,200110
2024-05-0110911010910924,000109
2024-04-3010911010910913,300109
2024-04-2610911010910915,900109
2024-04-2510811110810853,700108
2024-04-2410910910810818,400108
2024-04-2310710910710898,400108
2024-04-221071081071075,700107
2024-04-19108108106108162,800108
2024-04-1810710910710866,800108
2024-04-1710710810710711,500107
2024-04-16108108107107114,100107
2024-04-1510810910710813,200108
2024-04-1210810910810816,300108
2024-04-1110810910710824,100108
2024-04-1010810910710859,400108
2024-04-09109109108109110,400109
2024-04-0810710910710978,900109
2024-04-0510710810710734,400107
2024-04-04108109107107110,600107
2024-04-0310810910810829,900108
2024-04-0211011010810863,400108
2024-04-0111011110910949,000109
2024-03-2910911010910991,300109
2024-03-2810811010810837,300108
2024-03-2710911010810866,000108
2024-03-26111111109109139,500109
2024-03-25109111108111109,500111
2024-03-2210811010711085,500110
2024-03-21108109107108166,600108
2024-03-19109109107108215,100108
2024-03-18109110108108306,200108
2024-03-151181271081093,219,400109
2024-03-1410710910710836,600108
2024-03-1310910910710796,100107
2024-03-1210710910710990,500109
2024-03-1110710810710715,200107
2024-03-0810810810710787,900107
2024-03-0710810910710742,900107
2024-03-0610710910710833,900108
2024-03-0510911010810858,100108
2024-03-04108110108109137,800109
2024-03-0110910910810815,600108
2024-02-2910910910710843,800108
2024-02-2810810910710923,900109
2024-02-2710910910810824,900108
2024-02-2610910910810845,400108
2024-02-2211011010910958,200109
2024-02-2110911010811064,600110
2024-02-2010910910710992,400109
2024-02-1910810910710948,700109
2024-02-1610810910710814,100108
2024-02-1510810910610966,600109
2024-02-1410810910710754,500107
2024-02-1310810910810825,500108
2024-02-0910810910810812,600108
2024-02-08109110108108116,000108
2024-02-0710911010910923,300109
2024-02-0610911010911062,100110
2024-02-0510911010910923,100109
2024-02-0211011110910962,400109
2024-02-0111211211011047,500110
2024-01-3111111211011293,700112
2024-01-30112112111111213,200111
2024-01-29117118116118279,700118
2024-01-26118118116116178,900116
2024-01-25117118116118105,600118
2024-01-24115117115116158,400116
2024-01-2311511611411599,100115
2024-01-22117118114114397,700114
2024-01-1911611711511669,100116
2024-01-1811611611511552,500115
2024-01-1711511611411483,300114
2024-01-16116117114114179,300114
2024-01-15116117116116113,800116
2024-01-12117117114115127,300115
2024-01-11116117115117163,200117
2024-01-10114116114115147,500115
2024-01-09114114113114118,400114
2024-01-05112113111112131,900112
2024-01-04112113111111116,700111

分割・併合履歴 : [2014-07-29]1株→5株 [2014-01-29]1株→100株