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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
