4308 (株)Jストリームの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	728	745	718	744	119,400	744
2021-12-29	713	750	710	749	262,800	749
2021-12-28	705	717	695	702	261,800	702
2021-12-27	739	739	701	701	239,300	701
2021-12-24	736	779	731	733	448,700	733
2021-12-23	755	763	736	736	118,200	736
2021-12-22	720	750	720	748	221,000	748
2021-12-21	710	725	701	714	164,800	714
2021-12-20	720	725	702	707	134,100	707
2021-12-17	737	737	715	720	177,400	720
2021-12-16	772	773	745	750	90,900	750
2021-12-15	744	766	740	757	98,100	757
2021-12-14	764	766	736	743	132,900	743
2021-12-13	788	788	759	764	148,100	764
2021-12-10	815	815	785	791	139,100	791
2021-12-09	835	835	811	817	122,100	817
2021-12-08	849	857	834	836	123,200	836
2021-12-07	790	825	785	825	201,200	825
2021-12-06	792	795	775	779	148,600	779
2021-12-03	791	802	776	793	239,700	793
2021-12-02	810	828	790	790	169,300	790
2021-12-01	830	837	790	819	211,200	819
2021-11-30	857	877	811	833	668,000	833
2021-11-29	833	906	830	852	611,300	852
2021-11-26	854	855	801	818	304,200	818
2021-11-25	877	889	854	855	125,400	855
2021-11-24	882	882	854	867	222,600	867
2021-11-22	892	892	866	889	194,300	889
2021-11-19	924	928	885	896	242,800	896
2021-11-18	965	967	917	925	197,100	925
2021-11-17	965	994	965	967	241,500	967
2021-11-16	916	966	915	957	259,300	957
2021-11-15	925	931	899	910	185,500	910
2021-11-12	909	925	902	917	179,400	917
2021-11-11	911	924	893	917	144,500	917
2021-11-10	914	925	902	918	133,400	918
2021-11-09	948	955	912	918	258,800	918
2021-11-08	980	982	946	946	148,600	946
2021-11-05	957	982	952	974	161,600	974
2021-11-04	1,010	1,010	960	964	264,900	964
2021-11-02	1,027	1,029	991	998	261,800	998
2021-11-01	1,004	1,059	1,000	1,048	293,100	1,048
2021-10-29	985	1,022	940	1,000	725,700	1,000
2021-10-28	1,085	1,135	1,071	1,118	229,800	1,118
2021-10-27	1,135	1,148	1,083	1,091	128,000	1,091
2021-10-26	1,112	1,150	1,107	1,134	107,200	1,134
2021-10-25	1,140	1,140	1,086	1,099	155,700	1,099
2021-10-22	1,159	1,168	1,140	1,150	98,000	1,150
2021-10-21	1,230	1,247	1,161	1,169	260,000	1,169
2021-10-20	1,191	1,253	1,187	1,218	309,200	1,218
2021-10-19	1,131	1,154	1,130	1,149	89,500	1,149
2021-10-18	1,136	1,154	1,112	1,134	93,100	1,134
2021-10-15	1,110	1,133	1,103	1,133	81,700	1,133
2021-10-14	1,110	1,127	1,090	1,104	67,000	1,104
2021-10-13	1,120	1,124	1,088	1,096	69,900	1,096
2021-10-12	1,172	1,172	1,124	1,125	70,000	1,125
2021-10-11	1,166	1,175	1,136	1,175	54,700	1,175
2021-10-08	1,165	1,188	1,148	1,155	78,100	1,155
2021-10-07	1,105	1,154	1,105	1,147	113,700	1,147
2021-10-06	1,104	1,120	1,076	1,102	142,100	1,102
2021-10-05	1,088	1,094	1,051	1,074	178,100	1,074
2021-10-04	1,187	1,196	1,115	1,115	149,300	1,115
2021-10-01	1,147	1,205	1,146	1,176	114,300	1,176
2021-09-30	1,202	1,225	1,177	1,177	127,000	1,177
2021-09-29	1,205	1,221	1,195	1,218	122,100	1,218
2021-09-28	2,566	2,568	2,470	2,491	84,400	1,245.50
2021-09-27	2,595	2,636	2,573	2,575	76,600	1,287.50
2021-09-24	2,556	2,585	2,553	2,582	44,900	1,291
2021-09-22	2,575	2,592	2,500	2,517	68,600	1,258.50
2021-09-21	2,475	2,559	2,470	2,538	75,600	1,269
2021-09-17	2,507	2,605	2,507	2,575	78,400	1,287.50
2021-09-16	2,610	2,613	2,489	2,518	123,900	1,259
2021-09-15	2,680	2,689	2,592	2,625	89,200	1,312.50
2021-09-14	2,770	2,780	2,668	2,684	92,900	1,342
2021-09-13	2,763	2,763	2,710	2,748	76,800	1,374
2021-09-10	2,699	2,791	2,681	2,780	80,500	1,390
2021-09-09	2,736	2,745	2,673	2,677	95,300	1,338.50
2021-09-08	2,649	2,769	2,634	2,757	134,000	1,378.50
2021-09-07	2,684	2,729	2,590	2,610	99,700	1,305
2021-09-06	2,628	2,648	2,581	2,644	130,700	1,322
2021-09-03	2,688	2,720	2,631	2,649	147,800	1,324.50
2021-09-02	2,893	2,893	2,666	2,668	287,100	1,334
2021-09-01	2,807	2,857	2,747	2,855	232,200	1,427.50
2021-08-31	2,703	2,766	2,691	2,766	132,600	1,383
2021-08-30	2,693	2,742	2,685	2,715	150,500	1,357.50
2021-08-27	2,650	2,655	2,562	2,635	187,600	1,317.50
2021-08-26	2,635	2,680	2,585	2,672	247,500	1,336
2021-08-25	2,528	2,597	2,505	2,584	193,500	1,292
2021-08-24	2,442	2,490	2,442	2,472	72,600	1,236
2021-08-23	2,396	2,430	2,334	2,399	89,900	1,199.50
2021-08-20	2,410	2,456	2,343	2,354	134,200	1,177
2021-08-19	2,402	2,501	2,376	2,434	147,900	1,217
2021-08-18	2,321	2,450	2,289	2,439	290,400	1,219.50
2021-08-17	2,430	2,430	2,336	2,359	209,000	1,179.50
2021-08-16	2,492	2,518	2,394	2,404	247,100	1,202
2021-08-13	2,496	2,545	2,476	2,526	206,400	1,263
2021-08-12	2,622	2,626	2,526	2,537	216,000	1,268.50
2021-08-11	2,734	2,735	2,640	2,650	136,400	1,325
2021-08-10	2,673	2,726	2,631	2,720	237,700	1,360
2021-08-06	2,750	2,793	2,687	2,741	232,700	1,370.50
2021-08-05	2,820	2,914	2,785	2,800	239,800	1,400
2021-08-04	2,981	3,000	2,868	2,870	287,800	1,435
2021-08-03	3,135	3,210	3,015	3,025	136,300	1,512.50
2021-08-02	3,030	3,200	3,030	3,170	166,200	1,585
2021-07-30	3,285	3,290	2,931	2,995	637,800	1,497.50
2021-07-29	3,050	3,240	3,040	3,215	201,500	1,607.50
2021-07-28	3,120	3,165	3,015	3,015	121,100	1,507.50
2021-07-27	3,220	3,220	3,145	3,170	99,200	1,585
2021-07-26	3,315	3,345	3,225	3,245	71,600	1,622.50
2021-07-21	3,255	3,300	3,220	3,250	75,800	1,625
2021-07-20	3,215	3,280	3,205	3,205	111,400	1,602.50
2021-07-19	3,375	3,375	3,250	3,285	83,000	1,642.50
2021-07-16	3,330	3,415	3,315	3,390	59,500	1,695
2021-07-15	3,470	3,485	3,340	3,360	87,300	1,680
2021-07-14	3,490	3,540	3,450	3,470	54,800	1,735
2021-07-13	3,570	3,625	3,490	3,515	89,000	1,757.50
2021-07-12	3,465	3,545	3,445	3,535	59,200	1,767.50
2021-07-09	3,415	3,450	3,340	3,445	99,800	1,722.50
2021-07-08	3,575	3,595	3,415	3,425	92,500	1,712.50
2021-07-07	3,570	3,645	3,570	3,575	63,300	1,787.50
2021-07-06	3,550	3,635	3,550	3,600	95,100	1,800
2021-07-05	3,655	3,695	3,545	3,550	114,700	1,775
2021-07-02	3,690	3,690	3,620	3,650	66,900	1,825
2021-07-01	3,710	3,720	3,650	3,675	60,000	1,837.50
2021-06-30	3,765	3,780	3,675	3,685	87,700	1,842.50
2021-06-29	3,755	3,855	3,755	3,765	76,900	1,882.50
2021-06-28	3,755	3,800	3,745	3,775	70,100	1,887.50
2021-06-25	3,750	3,770	3,705	3,745	94,700	1,872.50
2021-06-24	3,840	3,845	3,760	3,760	79,700	1,880
2021-06-23	3,840	3,915	3,835	3,840	58,700	1,920
2021-06-22	3,835	3,935	3,815	3,840	86,900	1,920
2021-06-21	3,855	3,905	3,820	3,835	71,700	1,917.50
2021-06-18	3,995	4,055	3,945	3,955	76,500	1,977.50
2021-06-17	4,160	4,160	3,955	3,990	105,500	1,995
2021-06-16	4,055	4,130	4,045	4,110	49,700	2,055
2021-06-15	4,150	4,185	4,080	4,115	53,700	2,057.50
2021-06-14	4,015	4,110	4,010	4,100	58,800	2,050
2021-06-11	3,995	4,140	3,975	3,990	157,300	1,995
2021-06-10	3,990	4,025	3,910	3,940	78,200	1,970
2021-06-09	4,010	4,025	3,930	3,995	52,400	1,997.50
2021-06-08	3,925	4,020	3,925	4,000	55,600	2,000
2021-06-07	3,940	4,010	3,920	3,940	76,700	1,970
2021-06-04	3,970	3,990	3,880	3,890	123,300	1,945
2021-06-03	4,010	4,090	3,980	4,025	93,800	2,012.50
2021-06-02	4,175	4,220	4,040	4,060	119,900	2,030
2021-06-01	4,270	4,290	4,165	4,195	82,800	2,097.50
2021-05-31	4,270	4,320	4,260	4,275	51,200	2,137.50
2021-05-28	4,440	4,455	4,270	4,305	89,500	2,152.50
2021-05-27	4,355	4,425	4,285	4,420	213,300	2,210
2021-05-26	4,480	4,520	4,355	4,360	91,000	2,180
2021-05-25	4,455	4,525	4,455	4,485	85,700	2,242.50
2021-05-24	4,455	4,485	4,335	4,385	105,700	2,192.50
2021-05-21	4,375	4,470	4,370	4,435	146,900	2,217.50
2021-05-20	4,210	4,360	4,200	4,335	147,100	2,167.50
2021-05-19	4,000	4,250	3,995	4,220	168,900	2,110
2021-05-18	3,980	4,110	3,960	4,090	136,400	2,045
2021-05-17	4,090	4,150	3,845	3,910	142,800	1,955
2021-05-14	3,995	4,115	3,945	4,090	198,800	2,045
2021-05-13	4,075	4,120	3,880	3,885	355,400	1,942.50
2021-05-12	4,350	4,350	4,120	4,255	218,600	2,127.50
2021-05-11	4,140	4,460	4,120	4,235	640,100	2,117.50
2021-05-10	4,730	4,730	4,595	4,700	207,800	2,350
2021-05-07	4,635	4,795	4,595	4,695	147,400	2,347.50
2021-05-06	4,720	4,800	4,640	4,650	162,200	2,325
2021-04-30	4,970	5,010	4,770	4,775	197,500	2,387.50
2021-04-28	5,050	5,120	4,855	4,905	308,600	2,452.50
2021-04-27	5,240	5,290	5,130	5,130	76,800	2,565
2021-04-26	5,200	5,300	5,070	5,250	101,500	2,625
2021-04-23	5,280	5,350	5,150	5,160	118,200	2,580
2021-04-22	5,270	5,380	5,220	5,300	124,900	2,650
2021-04-21	5,190	5,390	5,170	5,170	153,900	2,585
2021-04-20	5,310	5,380	5,160	5,290	213,900	2,645
2021-04-19	5,400	5,500	5,300	5,440	308,900	2,720
2021-04-16	5,020	5,150	4,960	5,100	115,300	2,550
2021-04-15	5,030	5,060	4,895	4,960	141,500	2,480
2021-04-14	5,170	5,220	5,070	5,080	85,300	2,540
2021-04-13	5,150	5,190	5,080	5,150	77,700	2,575
2021-04-12	5,380	5,420	5,160	5,160	169,800	2,580
2021-04-09	5,310	5,440	5,290	5,410	216,000	2,705
2021-04-08	5,300	5,320	5,120	5,290	139,200	2,645
2021-04-07	5,300	5,330	5,220	5,300	104,700	2,650
2021-04-06	5,280	5,350	5,140	5,200	161,500	2,600
2021-04-05	5,100	5,310	5,050	5,280	174,900	2,640
2021-04-02	5,070	5,320	5,070	5,100	357,400	2,550
2021-04-01	5,000	5,110	4,885	4,995	350,800	2,497.50
2021-03-31	4,510	4,800	4,500	4,795	180,600	2,397.50
2021-03-30	4,575	4,640	4,500	4,505	97,400	2,252.50
2021-03-29	4,630	4,685	4,555	4,555	114,900	2,277.50
2021-03-26	4,490	4,665	4,460	4,660	151,700	2,330
2021-03-25	4,385	4,465	4,250	4,420	152,400	2,210
2021-03-24	4,655	4,670	4,430	4,430	129,200	2,215
2021-03-23	4,745	4,835	4,700	4,715	85,800	2,357.50
2021-03-22	4,770	4,815	4,695	4,695	72,700	2,347.50
2021-03-19	4,705	4,780	4,660	4,700	102,200	2,350
2021-03-18	4,930	5,010	4,760	4,815	192,100	2,407.50
2021-03-17	4,755	4,955	4,695	4,930	151,600	2,465
2021-03-16	4,815	4,930	4,770	4,875	103,900	2,437.50
2021-03-15	4,955	4,980	4,750	4,750	143,600	2,375
2021-03-12	4,860	4,925	4,780	4,915	186,500	2,457.50
2021-03-11	4,510	4,720	4,490	4,720	114,500	2,360
2021-03-10	4,500	4,720	4,440	4,580	240,800	2,290
2021-03-09	4,340	4,415	4,170	4,365	205,800	2,182.50
2021-03-08	4,550	4,620	4,440	4,440	149,500	2,220
2021-03-05	4,555	4,580	4,330	4,515	202,000	2,257.50
2021-03-04	4,455	4,635	4,435	4,625	130,800	2,312.50
2021-03-03	4,735	4,770	4,545	4,590	152,400	2,295
2021-03-02	4,730	4,860	4,670	4,755	243,600	2,377.50
2021-03-01	4,595	4,635	4,485	4,605	128,600	2,302.50
2021-02-26	4,350	4,650	4,300	4,555	267,300	2,277.50
2021-02-25	4,585	4,675	4,525	4,530	155,200	2,265
2021-02-24	4,745	4,780	4,470	4,470	332,100	2,235
2021-02-22	4,800	4,885	4,715	4,795	192,000	2,397.50
2021-02-19	4,590	4,770	4,500	4,705	519,300	2,352.50
2021-02-18	4,925	5,020	4,665	4,705	449,300	2,352.50
2021-02-17	5,140	5,150	4,915	4,975	430,400	2,487.50
2021-02-16	5,270	5,460	5,240	5,270	404,300	2,635
2021-02-15	5,500	5,550	5,220	5,220	522,000	2,610
2021-02-12	5,190	5,400	5,140	5,400	415,900	2,700
2021-02-10	5,050	5,190	4,990	5,160	318,000	2,580
2021-02-09	5,060	5,070	4,885	5,070	335,400	2,535
2021-02-08	4,940	5,030	4,850	5,010	305,300	2,505
2021-02-05	5,050	5,050	4,860	4,870	429,500	2,435
2021-02-04	4,945	5,170	4,890	5,000	509,200	2,500
2021-02-03	5,330	5,350	4,960	4,980	723,900	2,490
2021-02-02	5,440	5,520	5,230	5,310	480,400	2,655
2021-02-01	5,490	5,610	5,150	5,260	575,200	2,630
2021-01-29	6,110	6,840	5,340	5,470	1,729,300	2,735
2021-01-28	6,200	6,630	6,100	6,290	768,500	3,145
2021-01-27	6,490	6,650	6,330	6,390	485,400	3,195
2021-01-26	6,410	6,450	6,180	6,350	489,100	3,175
2021-01-25	6,220	6,610	6,100	6,550	808,700	3,275
2021-01-22	6,070	6,210	5,950	6,150	371,600	3,075
2021-01-21	5,840	6,150	5,770	6,130	482,600	3,065
2021-01-20	5,900	5,930	5,730	5,840	233,500	2,920
2021-01-19	5,880	5,900	5,720	5,810	222,600	2,905
2021-01-18	5,600	5,910	5,460	5,900	264,900	2,950
2021-01-15	5,840	5,840	5,610	5,670	258,800	2,835
2021-01-14	6,030	6,100	5,800	5,830	260,200	2,915
2021-01-13	6,010	6,070	5,830	5,930	233,400	2,965
2021-01-12	5,910	6,140	5,820	6,020	411,600	3,010
2021-01-08	5,990	6,030	5,740	5,810	265,400	2,905
2021-01-07	6,090	6,200	5,770	5,850	509,300	2,925
2021-01-06	6,280	6,430	6,160	6,190	506,000	3,095
2021-01-05	5,970	6,250	5,840	6,230	714,800	3,115
2021-01-04	5,480	6,020	5,390	6,010	714,900	3,005

分割・併合履歴： [2021-09-29]1株→2株 [2013-09-26]1株→100株

2025年02月
日	月	火	水	木	金	土
« 01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

4308 (株)Jストリーム の時系列データ [2021年度]

4308 (株)Jストリームの時系列データ [2021年度]