3071 (株)ストリームの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	110	112	110	112	113,800	112
2023-12-28	109	111	108	110	132,600	110
2023-12-27	108	110	107	108	124,000	108
2023-12-26	109	110	107	107	87,900	107
2023-12-25	108	110	108	108	49,100	108
2023-12-22	108	109	106	108	113,400	108
2023-12-21	109	109	107	108	55,600	108
2023-12-20	105	110	105	110	156,900	110
2023-12-19	106	107	105	106	55,900	106
2023-12-18	106	106	105	105	42,200	105
2023-12-15	106	107	105	106	50,900	106
2023-12-14	107	107	106	106	29,900	106
2023-12-13	108	108	107	107	26,200	107
2023-12-12	108	109	108	108	37,300	108
2023-12-11	109	110	108	108	54,500	108
2023-12-08	109	110	108	110	129,700	110
2023-12-07	111	111	109	110	65,600	110
2023-12-06	109	112	109	112	54,800	112
2023-12-05	110	110	109	110	27,000	110
2023-12-04	110	110	109	110	48,600	110
2023-12-01	111	111	110	110	13,400	110
2023-11-30	110	111	110	111	12,800	111
2023-11-29	110	111	110	110	19,800	110
2023-11-28	110	111	109	109	32,000	109
2023-11-27	111	111	109	110	35,000	110
2023-11-24	110	111	109	111	22,800	111
2023-11-22	109	110	109	110	28,600	110
2023-11-21	109	110	109	110	32,000	110
2023-11-20	109	110	108	109	16,100	109
2023-11-17	109	109	108	109	9,600	109
2023-11-16	109	109	108	108	56,600	108
2023-11-15	108	110	108	109	28,600	109
2023-11-14	109	109	108	108	37,600	108
2023-11-13	111	111	109	109	43,900	109
2023-11-10	109	111	109	111	41,200	111
2023-11-09	110	110	109	109	8,200	109
2023-11-08	109	110	109	110	29,000	110
2023-11-07	110	111	108	109	55,600	109
2023-11-06	111	111	110	111	12,700	111
2023-11-02	110	111	110	110	15,400	110
2023-11-01	110	111	110	111	14,700	111
2023-10-31	109	111	109	111	23,100	111
2023-10-30	110	111	110	111	21,700	111
2023-10-27	109	111	109	110	11,800	110
2023-10-26	109	110	108	110	14,500	110
2023-10-25	110	111	108	109	76,900	109
2023-10-24	110	111	109	110	21,700	110
2023-10-23	111	111	110	110	8,700	110
2023-10-20	110	111	110	111	14,500	111
2023-10-19	110	110	109	110	19,500	110
2023-10-18	111	111	110	111	14,500	111
2023-10-17	111	111	110	110	14,400	110
2023-10-16	110	111	109	111	23,400	111
2023-10-13	111	111	110	110	19,500	110
2023-10-12	111	112	110	111	21,100	111
2023-10-11	112	112	110	111	25,600	111
2023-10-10	111	112	111	111	8,400	111
2023-10-06	111	112	110	111	45,000	111
2023-10-05	112	112	111	111	20,100	111
2023-10-04	111	112	111	111	25,100	111
2023-10-03	113	113	111	111	25,200	111
2023-10-02	112	114	112	113	54,500	113
2023-09-29	112	113	112	113	5,600	113
2023-09-28	112	113	111	113	44,100	113
2023-09-27	112	113	112	112	18,700	112
2023-09-26	113	113	112	112	2,800	112
2023-09-25	112	113	112	112	13,200	112
2023-09-22	112	113	112	112	6,100	112
2023-09-21	111	113	111	113	18,100	113
2023-09-20	112	113	111	111	35,500	111
2023-09-19	113	113	112	113	39,200	113
2023-09-15	113	114	110	113	185,900	113
2023-09-14	113	114	113	114	6,500	114
2023-09-13	113	114	113	114	21,400	114
2023-09-12	113	114	113	113	28,800	113
2023-09-11	113	113	111	113	109,400	113
2023-09-08	116	116	112	114	215,200	114
2023-09-07	115	116	114	115	113,600	115
2023-09-06	115	116	115	116	18,800	116
2023-09-05	115	116	114	115	63,900	115
2023-09-04	116	116	115	115	22,300	115
2023-09-01	114	115	114	114	48,200	114
2023-08-31	114	114	113	114	21,000	114
2023-08-30	114	115	113	114	33,900	114
2023-08-29	114	114	113	114	10,100	114
2023-08-28	113	114	113	114	8,400	114
2023-08-25	114	114	112	114	52,400	114
2023-08-24	113	115	113	115	24,700	115
2023-08-23	114	114	113	114	10,700	114
2023-08-22	113	114	113	114	9,800	114
2023-08-21	113	114	113	114	11,100	114
2023-08-18	112	114	112	113	14,100	113
2023-08-17	113	114	112	113	18,700	113
2023-08-16	113	114	113	113	57,700	113
2023-08-15	114	115	113	114	18,300	114
2023-08-14	114	115	114	115	17,500	115
2023-08-10	114	115	113	114	31,500	114
2023-08-09	114	115	114	114	19,400	114
2023-08-08	114	116	114	114	28,200	114
2023-08-07	114	115	113	114	14,200	114
2023-08-04	114	115	113	115	16,700	115
2023-08-03	114	114	113	113	12,500	113
2023-08-02	114	115	113	114	17,500	114
2023-08-01	115	115	114	114	15,300	114
2023-07-31	113	116	113	115	63,500	115
2023-07-28	114	114	112	112	43,100	112
2023-07-27	114	115	113	115	19,800	115
2023-07-26	115	115	113	114	33,300	114
2023-07-25	115	116	114	115	72,500	115
2023-07-24	115	116	114	115	15,800	115
2023-07-21	114	116	114	115	16,800	115
2023-07-20	115	116	114	114	16,700	114
2023-07-19	114	116	114	116	54,600	116
2023-07-18	115	116	113	113	38,100	113
2023-07-14	115	116	114	115	69,300	115
2023-07-13	114	115	114	115	20,200	115
2023-07-12	115	115	114	114	16,000	114
2023-07-11	115	116	114	116	11,100	116
2023-07-10	115	116	114	116	10,500	116
2023-07-07	114	116	114	115	44,700	115
2023-07-06	115	116	113	114	110,700	114
2023-07-05	116	117	114	114	45,700	114
2023-07-04	116	116	115	116	64,500	116
2023-07-03	118	123	114	115	502,200	115
2023-06-30	113	113	112	113	13,800	113
2023-06-29	113	114	112	113	32,500	113
2023-06-28	112	114	112	114	11,300	114
2023-06-27	113	114	112	113	25,200	113
2023-06-26	114	114	112	112	17,000	112
2023-06-23	113	114	112	114	27,500	114
2023-06-22	113	114	112	113	11,300	113
2023-06-21	113	114	112	112	44,400	112
2023-06-20	113	114	112	113	18,100	113
2023-06-19	113	114	113	113	15,700	113
2023-06-16	113	113	112	113	40,600	113
2023-06-15	113	114	112	113	37,800	113
2023-06-14	113	114	112	113	58,000	113
2023-06-13	114	114	113	113	15,000	113
2023-06-12	112	114	112	114	94,900	114
2023-06-09	113	114	111	112	377,800	112
2023-06-08	118	122	118	122	389,600	122
2023-06-07	118	118	116	117	48,900	117
2023-06-06	118	118	117	118	8,200	118
2023-06-05	116	118	116	118	83,800	118
2023-06-02	116	117	115	117	61,100	117
2023-06-01	117	117	116	116	55,800	116
2023-05-31	117	118	116	118	35,400	118
2023-05-30	118	119	117	117	10,500	117
2023-05-29	117	118	117	117	14,400	117
2023-05-26	117	119	117	117	36,900	117
2023-05-25	118	119	117	119	17,700	119
2023-05-24	117	118	116	118	30,300	118
2023-05-23	119	120	117	117	30,700	117
2023-05-22	119	119	117	119	20,200	119
2023-05-19	117	118	116	117	68,100	117
2023-05-18	118	119	117	118	43,700	118
2023-05-17	118	119	116	118	42,000	118
2023-05-16	116	118	115	118	37,800	118
2023-05-15	118	118	116	116	16,900	116
2023-05-12	117	117	116	116	15,300	116
2023-05-11	117	117	116	117	39,800	117
2023-05-10	117	118	116	116	27,100	116
2023-05-09	116	119	116	118	24,900	118
2023-05-08	117	119	115	118	122,900	118
2023-05-02	119	120	116	117	137,300	117
2023-05-01	115	120	115	118	147,100	118
2023-04-28	115	116	115	116	47,400	116
2023-04-27	114	116	114	116	6,200	116
2023-04-26	115	116	114	114	10,800	114
2023-04-25	115	116	114	115	12,400	115
2023-04-24	115	116	114	115	8,400	115
2023-04-21	114	115	114	115	5,300	115
2023-04-20	115	115	114	115	34,900	115
2023-04-19	114	115	114	115	4,200	115
2023-04-18	114	115	114	115	10,300	115
2023-04-17	115	116	114	115	13,200	115
2023-04-14	114	116	113	116	54,600	116
2023-04-13	114	115	113	114	16,500	114
2023-04-12	114	115	114	114	14,900	114
2023-04-11	113	115	113	114	17,000	114
2023-04-10	114	115	114	114	12,500	114
2023-04-07	114	115	113	115	9,500	115
2023-04-06	115	116	113	114	19,200	114
2023-04-05	116	116	114	115	15,500	115
2023-04-04	114	117	114	115	34,500	115
2023-04-03	114	115	113	113	26,000	113
2023-03-31	116	117	114	114	38,200	114
2023-03-30	113	116	113	115	55,000	115
2023-03-29	114	115	113	115	21,700	115
2023-03-28	114	115	113	114	16,200	114
2023-03-27	113	119	109	115	346,100	115
2023-03-24	113	113	112	112	34,200	112
2023-03-23	112	113	112	112	11,600	112
2023-03-22	113	113	112	112	38,800	112
2023-03-20	114	114	112	112	35,200	112
2023-03-17	115	115	112	113	29,700	113
2023-03-16	112	114	112	114	30,100	114
2023-03-15	116	118	113	113	213,100	113
2023-03-14	113	113	111	112	125,700	112
2023-03-13	112	113	111	112	94,400	112
2023-03-10	112	114	112	113	112,200	113
2023-03-09	114	115	113	113	17,800	113
2023-03-08	113	115	112	114	128,000	114
2023-03-07	113	113	112	113	12,900	113
2023-03-06	113	113	112	113	37,800	113
2023-03-03	112	113	112	113	43,000	113
2023-03-02	113	113	112	112	21,100	112
2023-03-01	112	113	112	112	9,400	112
2023-02-28	113	114	112	112	29,700	112
2023-02-27	112	113	112	113	12,200	113
2023-02-24	114	114	112	113	10,400	113
2023-02-22	113	114	112	113	13,700	113
2023-02-21	112	114	112	114	15,000	114
2023-02-20	113	113	112	113	42,300	113
2023-02-17	111	113	111	113	49,900	113
2023-02-16	111	112	110	111	30,100	111
2023-02-15	111	112	110	111	53,800	111
2023-02-14	111	112	111	111	29,000	111
2023-02-13	113	113	111	112	60,900	112
2023-02-10	113	114	112	113	12,100	113
2023-02-09	112	113	112	113	17,800	113
2023-02-08	112	113	112	113	23,100	113
2023-02-07	112	113	112	113	16,200	113
2023-02-06	114	114	112	112	33,200	112
2023-02-03	113	114	113	113	10,800	113
2023-02-02	114	114	112	114	23,900	114
2023-02-01	114	114	112	114	42,800	114
2023-01-31	113	114	112	113	60,400	113
2023-01-30	112	115	111	113	185,000	113
2023-01-27	117	118	116	118	191,700	118
2023-01-26	117	118	116	116	118,000	116
2023-01-25	116	118	116	117	148,300	117
2023-01-24	118	118	116	117	110,000	117
2023-01-23	118	119	116	117	174,100	117
2023-01-20	117	118	117	118	73,600	118
2023-01-19	115	118	115	117	141,000	117
2023-01-18	116	117	116	116	100,800	116
2023-01-17	117	117	115	116	46,900	116
2023-01-16	116	117	115	117	33,100	117
2023-01-13	116	117	116	116	18,500	116
2023-01-12	118	118	116	117	45,700	117
2023-01-11	117	118	116	118	43,500	118
2023-01-10	117	117	115	117	45,700	117
2023-01-06	115	117	115	116	35,700	116
2023-01-05	116	116	115	115	27,700	115
2023-01-04	117	117	115	115	77,900	115

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					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

3071 (株)ストリーム の時系列データ [2023年度]

3071 (株)ストリームの時系列データ [2023年度]