4308 (株)J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 |
|---|---|---|---|---|---|---|
| 2025-01-30 | 366 | 370 | 358 | 370 | 113,100 | 370 |
| 2025-01-29 | 364 | 369 | 364 | 366 | 34,900 | 366 |
| 2025-01-28 | 360 | 363 | 359 | 361 | 16,600 | 361 |
| 2025-01-27 | 370 | 370 | 360 | 362 | 54,000 | 362 |
| 2025-01-24 | 355 | 366 | 355 | 365 | 99,500 | 365 |
| 2025-01-23 | 350 | 357 | 348 | 353 | 44,200 | 353 |
| 2025-01-22 | 351 | 351 | 347 | 350 | 28,900 | 350 |
| 2025-01-21 | 346 | 351 | 345 | 349 | 19,400 | 349 |
| 2025-01-20 | 349 | 350 | 344 | 345 | 21,500 | 345 |
| 2025-01-17 | 346 | 347 | 342 | 347 | 20,400 | 347 |
| 2025-01-16 | 352 | 352 | 345 | 347 | 29,200 | 347 |
| 2025-01-15 | 350 | 351 | 346 | 350 | 25,200 | 350 |
| 2025-01-14 | 353 | 353 | 341 | 350 | 38,000 | 350 |
| 2025-01-10 | 345 | 349 | 345 | 349 | 13,000 | 349 |
| 2025-01-09 | 349 | 350 | 342 | 345 | 25,400 | 345 |
| 2025-01-08 | 348 | 353 | 347 | 348 | 16,200 | 348 |
| 2025-01-07 | 354 | 355 | 347 | 347 | 25,200 | 347 |
| 2025-01-06 | 348 | 354 | 342 | 352 | 40,600 | 352 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2013-09-26]1株→100株