4308 (株)Jストリームの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	561	568	558	560	58,100	560
2022-12-29	537	560	537	553	80,800	553
2022-12-28	531	546	524	543	147,500	543
2022-12-27	525	541	525	531	97,200	531
2022-12-26	522	529	520	524	86,100	524
2022-12-23	526	535	519	532	83,500	532
2022-12-22	534	535	524	526	56,700	526
2022-12-21	535	542	528	532	70,000	532
2022-12-20	554	554	532	535	164,100	535
2022-12-19	560	563	551	552	78,200	552
2022-12-16	575	576	561	563	158,300	563
2022-12-15	579	584	574	580	62,100	580
2022-12-14	580	582	574	574	48,800	574
2022-12-13	580	584	577	581	48,700	581
2022-12-12	578	584	574	579	46,700	579
2022-12-09	583	596	580	581	71,000	581
2022-12-08	592	594	580	583	80,600	583
2022-12-07	589	609	585	602	105,500	602
2022-12-06	590	591	576	579	77,200	579
2022-12-05	600	600	586	592	88,800	592
2022-12-02	612	613	599	599	48,700	599
2022-12-01	608	622	602	615	118,000	615
2022-11-30	595	599	592	598	66,800	598
2022-11-29	599	603	593	594	53,200	594
2022-11-28	608	614	600	600	75,700	600
2022-11-25	617	624	612	615	61,300	615
2022-11-24	606	619	603	618	80,300	618
2022-11-22	600	613	595	603	58,800	603
2022-11-21	611	625	600	604	130,600	604
2022-11-18	616	616	604	612	79,600	612
2022-11-17	603	623	596	623	121,000	623
2022-11-16	598	608	581	608	119,000	608
2022-11-15	603	606	597	601	19,800	601
2022-11-14	600	609	592	607	54,300	607
2022-11-11	595	595	578	594	111,900	594
2022-11-10	562	572	562	565	82,300	565
2022-11-09	581	587	575	575	35,700	575
2022-11-08	566	600	562	581	80,600	581
2022-11-07	565	570	558	558	54,000	558
2022-11-04	579	579	559	560	127,100	560
2022-11-02	586	587	580	581	56,300	581
2022-11-01	603	603	586	586	78,200	586
2022-10-31	613	614	593	603	110,900	603
2022-10-28	612	612	598	603	111,100	603
2022-10-27	635	640	626	631	80,400	631
2022-10-26	634	647	630	635	114,300	635
2022-10-25	612	631	605	631	120,600	631
2022-10-24	615	618	602	602	72,100	602
2022-10-21	610	614	606	606	26,700	606
2022-10-20	605	609	602	609	19,600	609
2022-10-19	603	610	598	610	31,400	610
2022-10-18	607	611	601	603	64,100	603
2022-10-17	588	602	585	602	28,200	602
2022-10-14	590	605	590	591	64,100	591
2022-10-13	590	590	578	586	39,300	586
2022-10-12	587	591	581	586	52,800	586
2022-10-11	589	594	581	593	40,400	593
2022-10-07	605	605	590	596	60,300	596
2022-10-06	600	616	600	615	52,700	615
2022-10-05	601	613	601	602	62,900	602
2022-10-04	591	603	591	597	68,600	597
2022-10-03	581	594	577	593	60,500	593
2022-09-30	588	598	585	587	50,300	587
2022-09-29	595	605	588	592	55,200	592
2022-09-28	605	605	577	580	94,400	580
2022-09-27	592	605	588	605	59,100	605
2022-09-26	595	601	590	595	61,700	595
2022-09-22	595	607	591	603	63,100	603
2022-09-21	608	609	597	609	94,900	609
2022-09-20	622	622	601	613	64,600	613
2022-09-16	622	625	613	614	92,500	614
2022-09-15	625	630	617	627	39,900	627
2022-09-14	618	624	616	617	75,900	617
2022-09-13	637	641	627	632	65,600	632
2022-09-12	634	640	627	637	70,900	637
2022-09-09	620	627	617	624	103,600	624
2022-09-08	628	628	614	624	96,300	624
2022-09-07	631	631	615	622	126,900	622
2022-09-06	635	647	629	641	78,100	641
2022-09-05	630	640	624	638	45,200	638
2022-09-02	640	641	622	630	152,100	630
2022-09-01	648	648	635	641	127,600	641
2022-08-31	659	659	648	655	122,300	655
2022-08-30	666	666	655	665	102,000	665
2022-08-29	672	672	658	661	170,300	661
2022-08-26	697	697	681	681	101,500	681
2022-08-25	694	694	686	688	62,200	688
2022-08-24	695	695	686	694	85,700	694
2022-08-23	695	699	692	695	63,200	695
2022-08-22	706	707	698	700	66,000	700
2022-08-19	725	725	709	713	70,900	713
2022-08-18	710	725	701	722	107,400	722
2022-08-17	708	722	698	712	127,900	712
2022-08-16	692	709	687	706	61,000	706
2022-08-15	697	699	685	689	91,000	689
2022-08-12	702	709	696	696	60,400	696
2022-08-10	701	703	694	698	81,500	698
2022-08-09	706	710	697	710	100,300	710
2022-08-08	717	724	702	705	103,900	705
2022-08-05	732	745	720	722	111,700	722
2022-08-04	738	746	722	722	66,300	722
2022-08-03	738	745	728	734	81,200	734
2022-08-02	730	745	724	734	116,900	734
2022-08-01	726	738	714	730	74,300	730
2022-07-29	720	732	701	727	253,300	727
2022-07-28	748	753	735	739	244,900	739
2022-07-27	730	739	726	737	71,900	737
2022-07-26	720	743	718	736	133,500	736
2022-07-25	721	722	707	720	110,700	720
2022-07-22	732	739	721	734	85,000	734
2022-07-21	709	732	707	730	126,200	730
2022-07-20	716	716	703	703	47,000	703
2022-07-19	702	709	702	702	25,600	702
2022-07-15	705	706	694	706	75,700	706
2022-07-14	701	709	697	706	46,500	706
2022-07-13	710	712	702	703	45,900	703
2022-07-12	710	710	701	701	58,400	701
2022-07-11	731	732	719	720	59,400	720
2022-07-08	739	739	714	721	90,200	721
2022-07-07	734	745	724	734	122,500	734
2022-07-06	713	742	713	730	153,600	730
2022-07-05	703	713	701	713	88,300	713
2022-07-04	698	710	688	689	94,100	689
2022-07-01	700	701	682	686	102,600	686
2022-06-30	719	720	698	704	108,800	704
2022-06-29	723	725	709	720	44,900	720
2022-06-28	726	734	718	728	99,600	728
2022-06-27	727	731	717	726	101,800	726
2022-06-24	692	726	690	723	162,200	723
2022-06-23	689	697	676	682	72,000	682
2022-06-22	702	703	688	690	56,500	690
2022-06-21	701	711	699	701	74,800	701
2022-06-20	700	703	679	695	72,200	695
2022-06-17	700	700	676	690	167,200	690
2022-06-16	715	729	711	712	95,000	712
2022-06-15	714	723	698	702	104,700	702
2022-06-14	695	719	686	719	127,500	719
2022-06-13	725	725	708	710	120,500	710
2022-06-10	748	749	734	737	141,000	737
2022-06-09	744	769	735	768	127,600	768
2022-06-08	742	755	742	744	64,000	744
2022-06-07	752	752	739	742	84,600	742
2022-06-06	734	754	723	754	118,700	754
2022-06-03	740	757	737	743	125,100	743
2022-06-02	734	734	716	716	100,000	716
2022-06-01	735	745	722	745	91,400	745
2022-05-31	739	745	727	729	96,200	729
2022-05-30	725	750	719	739	213,200	739
2022-05-27	730	734	700	706	113,700	706
2022-05-26	708	723	704	717	83,700	717
2022-05-25	718	718	700	706	73,600	706
2022-05-24	741	743	717	717	96,400	717
2022-05-23	725	757	725	753	143,100	753
2022-05-20	715	729	707	727	91,200	727
2022-05-19	703	718	700	709	124,600	709
2022-05-18	714	733	710	725	79,200	725
2022-05-17	709	716	698	716	79,800	716
2022-05-16	730	731	712	720	120,200	720
2022-05-13	679	706	678	703	219,100	703
2022-05-12	702	702	661	661	237,700	661
2022-05-11	712	730	704	707	196,900	707
2022-05-10	708	715	692	708	186,800	708
2022-05-09	741	766	717	717	150,000	717
2022-05-06	733	757	727	756	168,900	756
2022-05-02	740	754	727	744	172,300	744
2022-04-28	710	748	710	741	264,900	741
2022-04-27	695	720	690	719	183,100	719
2022-04-26	706	713	685	712	209,000	712
2022-04-25	693	699	678	683	295,400	683
2022-04-22	713	723	701	723	168,500	723
2022-04-21	742	745	725	735	213,200	735
2022-04-20	780	780	735	747	263,800	747
2022-04-19	789	803	761	776	146,700	776
2022-04-18	798	800	770	780	233,000	780
2022-04-15	802	810	791	800	164,800	800
2022-04-14	833	850	811	828	282,400	828
2022-04-13	762	818	757	818	252,700	818
2022-04-12	752	776	741	752	209,600	752
2022-04-11	799	806	753	767	314,800	767
2022-04-08	820	828	800	807	183,500	807
2022-04-07	822	847	789	815	365,000	815
2022-04-06	847	862	821	837	323,300	837
2022-04-05	875	909	863	870	531,600	870
2022-04-04	803	868	798	865	483,900	865
2022-04-01	776	795	752	795	170,000	795
2022-03-31	785	796	766	781	300,700	781
2022-03-30	757	790	756	787	347,300	787
2022-03-29	725	754	715	748	454,700	748
2022-03-28	712	724	700	723	277,700	723
2022-03-25	794	795	713	718	859,200	718
2022-03-24	807	835	803	834	233,200	834
2022-03-23	812	828	792	822	476,300	822
2022-03-22	795	810	763	799	441,500	799
2022-03-18	755	787	748	775	353,800	775
2022-03-17	723	746	719	745	282,800	745
2022-03-16	705	718	690	698	196,600	698
2022-03-15	661	685	646	685	148,900	685
2022-03-14	688	703	664	667	168,800	667
2022-03-11	666	712	662	690	318,500	690
2022-03-10	660	674	647	663	291,200	663
2022-03-09	624	635	604	610	151,400	610
2022-03-08	602	639	597	611	203,300	611
2022-03-07	616	623	607	614	208,100	614
2022-03-04	670	671	637	646	236,900	646
2022-03-03	715	725	678	678	180,800	678
2022-03-02	701	702	676	690	216,500	690
2022-03-01	683	710	683	703	189,700	703
2022-02-28	662	674	642	669	186,300	669
2022-02-25	625	659	616	656	205,900	656
2022-02-24	621	628	593	595	209,600	595
2022-02-22	621	655	618	631	162,600	631
2022-02-21	619	640	608	639	155,500	639
2022-02-18	611	642	606	629	167,200	629
2022-02-17	652	655	622	628	208,400	628
2022-02-16	685	704	650	655	178,000	655
2022-02-15	677	681	654	656	136,400	656
2022-02-14	689	694	668	676	176,900	676
2022-02-10	723	728	704	718	165,600	718
2022-02-09	725	730	702	711	188,400	711
2022-02-08	689	725	684	710	193,500	710
2022-02-07	730	731	682	704	378,700	704
2022-02-04	768	774	725	740	408,200	740
2022-02-03	743	788	713	772	665,100	772
2022-02-02	692	744	683	743	581,100	743
2022-02-01	628	706	628	662	613,700	662
2022-01-31	578	625	574	619	396,100	619
2022-01-28	588	591	562	580	221,500	580
2022-01-27	620	627	577	582	251,700	582
2022-01-26	610	624	596	615	183,700	615
2022-01-25	647	661	606	609	158,300	609
2022-01-24	626	642	610	642	143,900	642
2022-01-21	622	631	611	626	127,900	626
2022-01-20	627	638	611	629	152,100	629
2022-01-19	647	658	627	629	142,100	629
2022-01-18	642	672	640	663	180,000	663
2022-01-17	663	669	639	640	224,200	640
2022-01-14	668	671	644	667	264,400	667
2022-01-13	694	696	675	677	217,000	677
2022-01-12	696	708	680	701	217,600	701
2022-01-11	690	710	679	703	159,100	703
2022-01-07	686	692	669	690	142,700	690
2022-01-06	705	705	673	676	225,100	676
2022-01-05	732	732	706	710	183,500	710
2022-01-04	751	760	729	741	106,500	741

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 [2022年度]

4308 (株)Jストリームの時系列データ [2022年度]