4308 (株)J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	374	378	371	377	42,300	377
2023-12-28	367	375	361	375	58,800	375
2023-12-27	350	364	350	362	150,800	362
2023-12-26	352	356	350	350	89,800	350
2023-12-25	363	363	352	354	78,900	354
2023-12-22	366	369	361	363	76,300	363
2023-12-21	372	372	366	366	68,900	366
2023-12-20	376	384	375	375	70,800	375
2023-12-19	376	380	374	376	44,600	376
2023-12-18	381	382	373	375	50,400	375
2023-12-15	381	386	380	383	36,600	383
2023-12-14	389	394	380	380	90,500	380
2023-12-13	390	392	388	389	39,500	389
2023-12-12	398	398	390	393	38,600	393
2023-12-11	397	399	393	398	36,900	398
2023-12-08	394	396	388	389	51,100	389
2023-12-07	400	400	394	394	59,300	394
2023-12-06	400	404	400	400	30,100	400
2023-12-05	405	407	400	400	43,800	400
2023-12-04	408	411	406	407	32,100	407
2023-12-01	413	415	406	410	28,400	410
2023-11-30	419	419	410	413	24,500	413
2023-11-29	410	419	409	419	43,400	419
2023-11-28	407	410	405	410	15,500	410
2023-11-27	412	415	405	407	29,000	407
2023-11-24	409	411	408	409	21,800	409
2023-11-22	410	412	407	407	27,600	407
2023-11-21	401	419	401	416	65,600	416
2023-11-20	393	403	393	401	60,500	401
2023-11-17	392	398	390	393	40,900	393
2023-11-16	391	396	390	392	47,700	392
2023-11-15	397	399	389	393	45,200	393
2023-11-14	396	396	387	390	60,900	390
2023-11-13	400	402	390	391	140,900	391
2023-11-10	407	408	401	401	45,400	401
2023-11-09	418	420	410	410	33,500	410
2023-11-08	425	429	418	420	62,500	420
2023-11-07	418	422	414	417	52,300	417
2023-11-06	415	419	405	411	64,000	411
2023-11-02	404	414	401	414	76,800	414
2023-11-01	400	402	392	400	67,700	400
2023-10-31	399	404	392	398	67,300	398
2023-10-30	400	409	400	405	74,200	405
2023-10-27	422	423	403	404	195,900	404
2023-10-26	460	462	449	451	73,100	451
2023-10-25	458	463	455	461	28,800	461
2023-10-24	444	457	436	456	58,100	456
2023-10-23	453	453	442	444	34,800	444
2023-10-20	453	456	444	453	60,600	453
2023-10-19	459	460	452	453	26,800	453
2023-10-18	455	464	451	456	39,900	456
2023-10-17	455	461	452	453	55,700	453
2023-10-16	469	469	450	450	89,100	450
2023-10-13	483	483	469	469	42,000	469
2023-10-12	480	485	477	483	32,400	483
2023-10-11	487	487	477	477	15,900	477
2023-10-10	484	488	478	481	31,400	481
2023-10-06	477	482	471	478	16,900	478
2023-10-05	479	483	476	477	20,300	477
2023-10-04	476	484	471	471	67,000	471
2023-10-03	491	493	478	481	51,300	481
2023-10-02	505	506	494	495	23,700	495
2023-09-29	505	511	502	505	19,800	505
2023-09-28	506	515	504	506	23,300	506
2023-09-27	508	512	507	512	27,200	512
2023-09-26	506	510	504	509	25,900	509
2023-09-25	513	514	510	513	29,400	513
2023-09-22	500	512	500	506	43,300	506
2023-09-21	505	507	497	505	43,800	505
2023-09-20	506	514	503	511	51,300	511
2023-09-19	498	506	498	505	28,300	505
2023-09-15	507	507	501	501	17,400	501
2023-09-14	499	507	498	507	27,500	507
2023-09-13	500	507	500	500	23,700	500
2023-09-12	502	508	499	500	41,400	500
2023-09-11	508	512	502	502	17,400	502
2023-09-08	510	514	508	508	23,100	508
2023-09-07	515	515	509	512	19,500	512
2023-09-06	507	516	507	514	54,600	514
2023-09-05	507	509	504	506	31,300	506
2023-09-04	508	512	507	507	13,300	507
2023-09-01	510	512	506	507	42,000	507
2023-08-31	502	510	502	510	42,800	510
2023-08-30	500	505	500	502	34,100	502
2023-08-29	500	504	498	499	45,300	499
2023-08-28	500	500	494	497	30,200	497
2023-08-25	485	499	482	499	102,500	499
2023-08-24	484	494	483	489	48,600	489
2023-08-23	480	488	480	484	34,300	484
2023-08-22	490	492	482	483	38,100	483
2023-08-21	492	495	489	489	23,200	489
2023-08-18	484	497	483	493	85,500	493
2023-08-17	491	491	477	490	103,600	490
2023-08-16	500	501	491	491	64,500	491
2023-08-15	505	507	498	502	54,900	502
2023-08-14	510	510	499	499	109,500	499
2023-08-10	512	513	509	510	22,400	510
2023-08-09	513	515	510	512	19,100	512
2023-08-08	516	517	509	509	61,000	509
2023-08-07	512	520	508	516	48,700	516
2023-08-04	514	520	513	514	19,400	514
2023-08-03	518	521	513	513	46,900	513
2023-08-02	526	530	519	520	61,000	520
2023-08-01	533	534	526	526	41,100	526
2023-07-31	523	547	521	530	150,100	530
2023-07-28	541	542	512	520	445,300	520
2023-07-27	579	589	572	589	159,200	589
2023-07-26	568	578	563	575	105,700	575
2023-07-25	562	567	557	567	56,900	567
2023-07-24	556	561	555	559	26,500	559
2023-07-21	561	562	555	555	36,000	555
2023-07-20	563	568	558	561	35,000	561
2023-07-19	566	568	562	565	25,400	565
2023-07-18	580	580	566	569	46,900	569
2023-07-14	580	587	569	578	38,500	578
2023-07-13	561	580	555	580	44,600	580
2023-07-12	566	566	556	556	19,300	556
2023-07-11	559	566	559	559	38,900	559
2023-07-10	560	567	560	560	25,800	560
2023-07-07	562	567	559	561	41,500	561
2023-07-06	568	574	563	567	48,900	567
2023-07-05	573	578	564	574	58,600	574
2023-07-04	575	579	570	573	40,800	573
2023-07-03	585	586	576	576	40,000	576
2023-06-30	581	589	576	584	39,700	584
2023-06-29	597	597	580	581	51,900	581
2023-06-28	581	592	576	592	54,300	592
2023-06-27	584	588	572	581	53,300	581
2023-06-26	590	598	583	583	56,800	583
2023-06-23	599	606	581	590	96,300	590
2023-06-22	600	605	592	593	63,800	593
2023-06-21	605	610	599	601	67,200	601
2023-06-20	600	610	594	610	53,500	610
2023-06-19	606	608	593	600	68,100	600
2023-06-16	602	606	591	604	90,100	604
2023-06-15	574	605	570	601	257,600	601
2023-06-14	570	577	562	564	90,900	564
2023-06-13	568	588	568	575	142,300	575
2023-06-12	545	563	545	563	46,600	563
2023-06-09	549	553	543	544	53,200	544
2023-06-08	560	560	545	546	65,900	546
2023-06-07	569	569	554	562	125,000	562
2023-06-06	524	582	523	562	414,900	562
2023-06-05	519	527	516	523	57,200	523
2023-06-02	509	518	509	513	30,000	513
2023-06-01	508	515	507	511	27,200	511
2023-05-31	515	516	507	508	43,000	508
2023-05-30	515	518	507	515	46,000	515
2023-05-29	524	524	511	512	60,300	512
2023-05-26	530	530	514	517	87,100	517
2023-05-25	531	531	516	520	87,000	520
2023-05-24	520	546	516	531	192,000	531
2023-05-23	524	527	517	519	52,700	519
2023-05-22	525	527	518	525	57,200	525
2023-05-19	533	533	525	526	36,600	526
2023-05-18	539	541	530	530	34,800	530
2023-05-17	535	539	531	539	63,300	539
2023-05-16	534	542	530	537	72,700	537
2023-05-15	537	537	529	534	49,300	534
2023-05-12	530	538	529	533	34,700	533
2023-05-11	530	533	527	529	25,500	529
2023-05-10	533	535	528	528	32,900	528
2023-05-09	540	542	530	532	61,800	532
2023-05-08	532	540	532	532	28,200	532
2023-05-02	537	537	525	527	110,400	527
2023-05-01	543	543	535	539	44,200	539
2023-04-28	554	554	533	535	131,700	535
2023-04-27	548	554	544	546	29,900	546
2023-04-26	558	558	547	548	67,500	548
2023-04-25	566	566	555	556	34,900	556
2023-04-24	555	569	555	563	50,500	563
2023-04-21	563	565	555	555	75,400	555
2023-04-20	563	567	560	567	41,400	567
2023-04-19	569	571	564	565	40,700	565
2023-04-18	568	575	567	569	37,000	569
2023-04-17	572	573	566	566	25,000	566
2023-04-14	566	579	566	577	56,100	577
2023-04-13	567	569	562	566	29,900	566
2023-04-12	568	573	562	568	28,900	568
2023-04-11	571	578	568	568	30,200	568
2023-04-10	564	571	562	571	23,500	571
2023-04-07	568	568	560	565	19,200	565
2023-04-06	562	566	558	559	51,500	559
2023-04-05	570	572	566	570	37,600	570
2023-04-04	583	583	572	572	54,800	572
2023-04-03	588	593	583	583	38,300	583
2023-03-31	590	590	578	585	31,800	585
2023-03-30	590	598	582	584	61,500	584
2023-03-29	582	602	581	596	50,400	596
2023-03-28	581	586	578	580	32,400	580
2023-03-27	586	589	583	583	22,300	583
2023-03-24	585	590	580	586	26,300	586
2023-03-23	577	592	575	588	24,700	588
2023-03-22	588	596	585	586	47,200	586
2023-03-20	594	597	574	576	49,500	576
2023-03-17	576	597	576	596	50,800	596
2023-03-16	565	577	562	575	51,700	575
2023-03-15	585	585	575	575	41,700	575
2023-03-14	584	584	570	579	83,000	579
2023-03-13	597	597	585	594	73,800	594
2023-03-10	613	613	602	602	44,600	602
2023-03-09	618	618	610	610	61,800	610
2023-03-08	605	616	599	616	80,400	616
2023-03-07	594	606	594	602	35,000	602
2023-03-06	600	600	592	597	38,600	597
2023-03-03	597	600	588	592	60,300	592
2023-03-02	603	604	595	597	43,200	597
2023-03-01	605	611	601	602	34,800	602
2023-02-28	600	611	599	602	51,700	602
2023-02-27	608	612	600	602	48,900	602
2023-02-24	605	614	602	613	54,100	613
2023-02-22	600	602	594	600	46,600	600
2023-02-21	605	611	604	604	38,000	604
2023-02-20	611	611	603	605	31,500	605
2023-02-17	612	612	604	611	38,400	611
2023-02-16	607	622	607	621	26,500	621
2023-02-15	615	615	604	607	54,400	607
2023-02-14	609	615	603	615	54,400	615
2023-02-13	615	615	603	609	58,300	609
2023-02-10	628	630	615	625	81,800	625
2023-02-09	602	635	598	633	120,400	633
2023-02-08	615	617	607	607	52,300	607
2023-02-07	600	612	592	612	53,500	612
2023-02-06	603	615	600	601	96,200	601
2023-02-03	608	614	601	602	76,200	602
2023-02-02	602	629	600	614	293,400	614
2023-02-01	571	580	570	580	74,600	580
2023-01-31	565	572	558	565	64,300	565
2023-01-30	586	588	566	570	176,000	570
2023-01-27	581	594	578	584	101,600	584
2023-01-26	595	597	586	594	64,700	594
2023-01-25	583	595	583	587	45,600	587
2023-01-24	597	602	580	586	63,500	586
2023-01-23	585	597	585	595	36,100	595
2023-01-20	579	590	578	582	48,600	582
2023-01-19	573	583	569	583	30,100	583
2023-01-18	567	582	567	572	32,600	572
2023-01-17	567	572	565	567	22,600	567
2023-01-16	567	574	564	566	20,400	566
2023-01-13	566	577	565	572	41,800	572
2023-01-12	570	576	564	575	57,100	575
2023-01-11	560	569	560	566	16,300	566
2023-01-10	560	569	558	560	31,600	560
2023-01-06	552	562	550	560	32,900	560
2023-01-05	553	566	552	559	30,500	559
2023-01-04	564	568	555	555	44,700	555

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 [2023年度]

4308 (株)Jストリームの時系列データ [2023年度]