4308 (株)Jストリーム の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 343 | 350 | 342 | 345 | 26,300 | 345 |
| 2024-12-27 | 331 | 340 | 331 | 338 | 23,700 | 338 |
| 2024-12-26 | 331 | 332 | 330 | 330 | 42,200 | 330 |
| 2024-12-25 | 332 | 334 | 330 | 332 | 50,900 | 332 |
| 2024-12-24 | 333 | 336 | 331 | 331 | 60,000 | 331 |
| 2024-12-23 | 335 | 336 | 330 | 332 | 46,100 | 332 |
| 2024-12-20 | 335 | 338 | 333 | 335 | 45,700 | 335 |
| 2024-12-19 | 330 | 338 | 330 | 335 | 32,000 | 335 |
| 2024-12-18 | 339 | 342 | 333 | 335 | 37,800 | 335 |
| 2024-12-17 | 348 | 348 | 338 | 340 | 36,800 | 340 |
| 2024-12-16 | 349 | 349 | 346 | 346 | 16,500 | 346 |
| 2024-12-13 | 350 | 350 | 346 | 347 | 32,400 | 347 |
| 2024-12-12 | 350 | 350 | 348 | 348 | 16,700 | 348 |
| 2024-12-11 | 351 | 351 | 348 | 348 | 18,700 | 348 |
| 2024-12-10 | 350 | 352 | 350 | 351 | 13,100 | 351 |
| 2024-12-09 | 349 | 352 | 349 | 351 | 14,200 | 351 |
| 2024-12-06 | 351 | 351 | 348 | 350 | 18,000 | 350 |
| 2024-12-05 | 352 | 354 | 350 | 351 | 23,800 | 351 |
| 2024-12-04 | 351 | 352 | 349 | 350 | 20,300 | 350 |
| 2024-12-03 | 352 | 354 | 350 | 351 | 18,400 | 351 |
| 2024-12-02 | 350 | 357 | 350 | 353 | 21,600 | 353 |
| 2024-11-29 | 354 | 354 | 350 | 351 | 16,300 | 351 |
| 2024-11-28 | 351 | 356 | 351 | 354 | 11,400 | 354 |
| 2024-11-27 | 359 | 359 | 353 | 353 | 15,400 | 353 |
| 2024-11-26 | 357 | 358 | 353 | 358 | 14,300 | 358 |
| 2024-11-25 | 363 | 364 | 354 | 355 | 43,500 | 355 |
| 2024-11-22 | 356 | 360 | 353 | 360 | 21,200 | 360 |
| 2024-11-21 | 358 | 358 | 353 | 354 | 38,200 | 354 |
| 2024-11-20 | 360 | 360 | 358 | 359 | 17,900 | 359 |
| 2024-11-19 | 348 | 362 | 348 | 358 | 38,900 | 358 |
| 2024-11-18 | 346 | 356 | 346 | 351 | 14,400 | 351 |
| 2024-11-15 | 352 | 352 | 339 | 351 | 60,000 | 351 |
| 2024-11-14 | 348 | 352 | 348 | 349 | 18,700 | 349 |
| 2024-11-13 | 351 | 355 | 350 | 350 | 18,600 | 350 |
| 2024-11-12 | 346 | 354 | 346 | 352 | 26,200 | 352 |
| 2024-11-11 | 345 | 349 | 339 | 347 | 21,100 | 347 |
| 2024-11-08 | 350 | 350 | 342 | 345 | 35,500 | 345 |
| 2024-11-07 | 354 | 363 | 348 | 349 | 45,800 | 349 |
| 2024-11-06 | 365 | 365 | 351 | 352 | 34,600 | 352 |
| 2024-11-05 | 368 | 368 | 351 | 360 | 74,300 | 360 |
| 2024-11-01 | 358 | 364 | 351 | 358 | 103,000 | 358 |
| 2024-10-31 | 360 | 405 | 359 | 366 | 970,400 | 366 |
| 2024-10-30 | 330 | 340 | 330 | 337 | 42,100 | 337 |
| 2024-10-29 | 329 | 332 | 328 | 330 | 8,900 | 330 |
| 2024-10-28 | 321 | 329 | 321 | 328 | 5,100 | 328 |
| 2024-10-25 | 326 | 326 | 320 | 323 | 7,000 | 323 |
| 2024-10-24 | 320 | 326 | 320 | 322 | 4,800 | 322 |
| 2024-10-23 | 325 | 327 | 320 | 322 | 24,900 | 322 |
| 2024-10-22 | 335 | 335 | 325 | 325 | 26,300 | 325 |
| 2024-10-21 | 334 | 341 | 329 | 336 | 37,500 | 336 |
| 2024-10-18 | 338 | 339 | 333 | 334 | 16,200 | 334 |
| 2024-10-17 | 346 | 346 | 335 | 336 | 27,400 | 336 |
| 2024-10-16 | 339 | 351 | 335 | 347 | 45,900 | 347 |
| 2024-10-15 | 342 | 359 | 342 | 346 | 148,900 | 346 |
| 2024-10-11 | 330 | 357 | 328 | 335 | 111,300 | 335 |
| 2024-10-10 | 322 | 359 | 319 | 326 | 260,200 | 326 |
| 2024-10-09 | 319 | 320 | 317 | 320 | 21,700 | 320 |
| 2024-10-08 | 320 | 320 | 318 | 319 | 6,400 | 319 |
| 2024-10-07 | 321 | 323 | 318 | 319 | 12,800 | 319 |
| 2024-10-04 | 320 | 321 | 319 | 319 | 5,400 | 319 |
| 2024-10-03 | 321 | 321 | 318 | 320 | 8,500 | 320 |
| 2024-10-02 | 321 | 323 | 318 | 320 | 6,100 | 320 |
| 2024-10-01 | 322 | 325 | 320 | 322 | 8,900 | 322 |
| 2024-09-30 | 323 | 325 | 321 | 322 | 14,200 | 322 |
| 2024-09-27 | 325 | 333 | 325 | 331 | 25,200 | 331 |
| 2024-09-26 | 327 | 327 | 321 | 325 | 6,300 | 325 |
| 2024-09-25 | 327 | 327 | 321 | 326 | 13,400 | 326 |
| 2024-09-24 | 325 | 325 | 321 | 321 | 6,700 | 321 |
| 2024-09-20 | 326 | 329 | 322 | 322 | 12,400 | 322 |
| 2024-09-19 | 322 | 327 | 320 | 325 | 16,000 | 325 |
| 2024-09-18 | 320 | 322 | 320 | 321 | 3,600 | 321 |
| 2024-09-17 | 318 | 320 | 317 | 320 | 5,900 | 320 |
| 2024-09-13 | 317 | 324 | 316 | 318 | 15,500 | 318 |
| 2024-09-12 | 320 | 324 | 319 | 321 | 16,800 | 321 |
| 2024-09-11 | 325 | 325 | 313 | 316 | 25,300 | 316 |
| 2024-09-10 | 323 | 324 | 322 | 324 | 5,900 | 324 |
| 2024-09-09 | 320 | 326 | 317 | 324 | 15,300 | 324 |
| 2024-09-06 | 323 | 325 | 321 | 321 | 13,100 | 321 |
| 2024-09-05 | 322 | 327 | 322 | 323 | 19,500 | 323 |
| 2024-09-04 | 331 | 332 | 323 | 323 | 34,000 | 323 |
| 2024-09-03 | 329 | 339 | 329 | 333 | 12,100 | 333 |
| 2024-09-02 | 331 | 332 | 327 | 328 | 14,700 | 328 |
| 2024-08-30 | 332 | 336 | 325 | 330 | 18,200 | 330 |
| 2024-08-29 | 335 | 339 | 330 | 330 | 20,500 | 330 |
| 2024-08-28 | 338 | 338 | 332 | 332 | 8,100 | 332 |
| 2024-08-27 | 333 | 339 | 331 | 338 | 9,700 | 338 |
| 2024-08-26 | 330 | 331 | 326 | 329 | 15,400 | 329 |
| 2024-08-23 | 327 | 330 | 325 | 330 | 7,500 | 330 |
| 2024-08-22 | 330 | 330 | 326 | 327 | 10,300 | 327 |
| 2024-08-21 | 329 | 333 | 326 | 329 | 20,900 | 329 |
| 2024-08-20 | 332 | 334 | 328 | 332 | 8,700 | 332 |
| 2024-08-19 | 333 | 335 | 326 | 329 | 17,900 | 329 |
| 2024-08-16 | 329 | 330 | 326 | 326 | 9,500 | 326 |
| 2024-08-15 | 322 | 326 | 319 | 326 | 12,700 | 326 |
| 2024-08-14 | 316 | 323 | 316 | 322 | 17,600 | 322 |
| 2024-08-13 | 325 | 325 | 316 | 320 | 20,200 | 320 |
| 2024-08-09 | 318 | 331 | 316 | 323 | 37,600 | 323 |
| 2024-08-08 | 299 | 345 | 297 | 326 | 101,300 | 326 |
| 2024-08-07 | 289 | 321 | 289 | 307 | 109,100 | 307 |
| 2024-08-06 | 286 | 318 | 286 | 313 | 45,300 | 313 |
| 2024-08-05 | 331 | 332 | 276 | 278 | 78,900 | 278 |
| 2024-08-02 | 365 | 365 | 352 | 352 | 48,300 | 352 |
| 2024-08-01 | 372 | 373 | 370 | 372 | 11,000 | 372 |
| 2024-07-31 | 375 | 376 | 372 | 374 | 32,700 | 374 |
| 2024-07-30 | 379 | 383 | 377 | 379 | 28,300 | 379 |
| 2024-07-29 | 379 | 383 | 377 | 380 | 13,100 | 380 |
| 2024-07-26 | 375 | 378 | 375 | 377 | 5,500 | 377 |
| 2024-07-25 | 377 | 378 | 373 | 377 | 22,300 | 377 |
| 2024-07-24 | 378 | 378 | 375 | 375 | 10,400 | 375 |
| 2024-07-23 | 377 | 378 | 375 | 377 | 8,800 | 377 |
| 2024-07-22 | 377 | 378 | 375 | 375 | 21,500 | 375 |
| 2024-07-19 | 380 | 381 | 376 | 377 | 13,600 | 377 |
| 2024-07-18 | 381 | 385 | 380 | 381 | 15,800 | 381 |
| 2024-07-17 | 379 | 382 | 376 | 378 | 24,800 | 378 |
| 2024-07-16 | 382 | 382 | 376 | 376 | 30,100 | 376 |
| 2024-07-12 | 375 | 377 | 374 | 376 | 13,000 | 376 |
| 2024-07-11 | 376 | 376 | 374 | 374 | 10,400 | 374 |
| 2024-07-10 | 376 | 378 | 375 | 375 | 6,600 | 375 |
| 2024-07-09 | 376 | 378 | 375 | 376 | 7,800 | 376 |
| 2024-07-08 | 375 | 377 | 374 | 375 | 19,900 | 375 |
| 2024-07-05 | 376 | 378 | 375 | 375 | 5,800 | 375 |
| 2024-07-04 | 379 | 380 | 376 | 377 | 15,100 | 377 |
| 2024-07-03 | 374 | 378 | 374 | 378 | 12,300 | 378 |
| 2024-07-02 | 375 | 376 | 373 | 374 | 14,700 | 374 |
| 2024-07-01 | 375 | 375 | 373 | 373 | 8,300 | 373 |
| 2024-06-28 | 375 | 375 | 372 | 375 | 16,000 | 375 |
| 2024-06-27 | 372 | 374 | 371 | 372 | 16,700 | 372 |
| 2024-06-26 | 371 | 373 | 371 | 372 | 26,900 | 372 |
| 2024-06-25 | 374 | 375 | 370 | 371 | 22,600 | 371 |
| 2024-06-24 | 373 | 374 | 371 | 371 | 28,400 | 371 |
| 2024-06-21 | 375 | 376 | 372 | 373 | 34,200 | 373 |
| 2024-06-20 | 373 | 377 | 373 | 373 | 8,400 | 373 |
| 2024-06-19 | 377 | 377 | 373 | 375 | 30,100 | 375 |
| 2024-06-18 | 374 | 380 | 374 | 376 | 25,500 | 376 |
| 2024-06-17 | 374 | 376 | 374 | 375 | 8,100 | 375 |
| 2024-06-14 | 373 | 378 | 373 | 374 | 21,200 | 374 |
| 2024-06-13 | 381 | 382 | 375 | 378 | 38,800 | 378 |
| 2024-06-12 | 386 | 386 | 380 | 381 | 22,900 | 381 |
| 2024-06-11 | 396 | 396 | 387 | 387 | 19,500 | 387 |
| 2024-06-10 | 395 | 397 | 387 | 394 | 51,800 | 394 |
| 2024-06-07 | 379 | 390 | 377 | 390 | 87,800 | 390 |
| 2024-06-06 | 378 | 379 | 373 | 379 | 19,000 | 379 |
| 2024-06-05 | 375 | 379 | 375 | 376 | 8,300 | 376 |
| 2024-06-04 | 373 | 377 | 373 | 377 | 16,500 | 377 |
| 2024-06-03 | 379 | 379 | 373 | 374 | 21,400 | 374 |
| 2024-05-31 | 374 | 377 | 374 | 376 | 5,400 | 376 |
| 2024-05-30 | 374 | 377 | 373 | 377 | 15,200 | 377 |
| 2024-05-29 | 377 | 379 | 377 | 377 | 6,600 | 377 |
| 2024-05-28 | 378 | 379 | 377 | 377 | 10,900 | 377 |
| 2024-05-27 | 378 | 378 | 374 | 377 | 5,000 | 377 |
| 2024-05-24 | 374 | 377 | 374 | 375 | 9,300 | 375 |
| 2024-05-23 | 378 | 378 | 375 | 378 | 8,400 | 378 |
| 2024-05-22 | 377 | 378 | 375 | 378 | 13,900 | 378 |
| 2024-05-21 | 376 | 380 | 375 | 378 | 6,000 | 378 |
| 2024-05-20 | 378 | 382 | 375 | 375 | 13,800 | 375 |
| 2024-05-17 | 380 | 380 | 375 | 380 | 13,400 | 380 |
| 2024-05-16 | 379 | 379 | 376 | 377 | 4,100 | 377 |
| 2024-05-15 | 379 | 380 | 378 | 379 | 9,900 | 379 |
| 2024-05-14 | 375 | 379 | 375 | 378 | 6,100 | 378 |
| 2024-05-13 | 378 | 380 | 375 | 375 | 11,300 | 375 |
| 2024-05-10 | 381 | 381 | 376 | 376 | 14,000 | 376 |
| 2024-05-09 | 382 | 382 | 378 | 380 | 24,400 | 380 |
| 2024-05-08 | 377 | 382 | 377 | 379 | 12,800 | 379 |
| 2024-05-07 | 377 | 380 | 375 | 377 | 18,000 | 377 |
| 2024-05-02 | 379 | 380 | 375 | 376 | 14,600 | 376 |
| 2024-05-01 | 381 | 384 | 368 | 379 | 91,400 | 379 |
| 2024-04-30 | 381 | 395 | 377 | 392 | 58,400 | 392 |
| 2024-04-26 | 377 | 382 | 377 | 381 | 12,700 | 381 |
| 2024-04-25 | 382 | 383 | 377 | 377 | 10,500 | 377 |
| 2024-04-24 | 371 | 381 | 371 | 381 | 21,700 | 381 |
| 2024-04-23 | 368 | 371 | 365 | 370 | 15,500 | 370 |
| 2024-04-22 | 365 | 370 | 364 | 369 | 18,700 | 369 |
| 2024-04-19 | 367 | 367 | 360 | 361 | 46,100 | 361 |
| 2024-04-18 | 370 | 371 | 366 | 369 | 9,400 | 369 |
| 2024-04-17 | 375 | 375 | 365 | 366 | 32,800 | 366 |
| 2024-04-16 | 382 | 382 | 374 | 374 | 44,100 | 374 |
| 2024-04-15 | 385 | 385 | 376 | 379 | 44,700 | 379 |
| 2024-04-12 | 383 | 386 | 382 | 385 | 18,100 | 385 |
| 2024-04-11 | 384 | 385 | 381 | 385 | 14,100 | 385 |
| 2024-04-10 | 388 | 388 | 382 | 385 | 11,000 | 385 |
| 2024-04-09 | 382 | 388 | 381 | 388 | 22,800 | 388 |
| 2024-04-08 | 389 | 389 | 382 | 382 | 18,100 | 382 |
| 2024-04-05 | 388 | 389 | 385 | 386 | 14,800 | 386 |
| 2024-04-04 | 391 | 391 | 385 | 390 | 25,600 | 390 |
| 2024-04-03 | 390 | 390 | 387 | 387 | 20,700 | 387 |
| 2024-04-02 | 399 | 399 | 390 | 390 | 19,000 | 390 |
| 2024-04-01 | 397 | 398 | 391 | 392 | 24,100 | 392 |
| 2024-03-29 | 401 | 401 | 393 | 397 | 27,300 | 397 |
| 2024-03-28 | 395 | 405 | 387 | 396 | 95,300 | 396 |
| 2024-03-27 | 397 | 403 | 397 | 402 | 36,800 | 402 |
| 2024-03-26 | 395 | 403 | 395 | 399 | 37,000 | 399 |
| 2024-03-25 | 404 | 404 | 397 | 397 | 50,600 | 397 |
| 2024-03-22 | 404 | 405 | 400 | 403 | 21,200 | 403 |
| 2024-03-21 | 402 | 404 | 400 | 404 | 29,500 | 404 |
| 2024-03-19 | 398 | 401 | 398 | 401 | 17,000 | 401 |
| 2024-03-18 | 392 | 400 | 391 | 398 | 25,000 | 398 |
| 2024-03-15 | 391 | 397 | 390 | 390 | 21,700 | 390 |
| 2024-03-14 | 392 | 394 | 390 | 391 | 19,500 | 391 |
| 2024-03-13 | 397 | 397 | 392 | 392 | 17,700 | 392 |
| 2024-03-12 | 393 | 399 | 392 | 397 | 15,100 | 397 |
| 2024-03-11 | 394 | 398 | 391 | 393 | 39,300 | 393 |
| 2024-03-08 | 390 | 401 | 390 | 396 | 40,600 | 396 |
| 2024-03-07 | 402 | 404 | 392 | 394 | 54,500 | 394 |
| 2024-03-06 | 392 | 407 | 392 | 401 | 50,100 | 401 |
| 2024-03-05 | 395 | 397 | 392 | 394 | 29,500 | 394 |
| 2024-03-04 | 395 | 402 | 394 | 397 | 42,100 | 397 |
| 2024-03-01 | 403 | 403 | 393 | 394 | 43,900 | 394 |
| 2024-02-29 | 408 | 408 | 397 | 398 | 40,500 | 398 |
| 2024-02-28 | 398 | 407 | 398 | 404 | 71,500 | 404 |
| 2024-02-27 | 392 | 399 | 391 | 397 | 44,900 | 397 |
| 2024-02-26 | 385 | 395 | 384 | 392 | 37,500 | 392 |
| 2024-02-22 | 397 | 397 | 385 | 388 | 30,300 | 388 |
| 2024-02-21 | 398 | 398 | 389 | 390 | 26,200 | 390 |
| 2024-02-20 | 385 | 395 | 384 | 395 | 54,400 | 395 |
| 2024-02-19 | 377 | 385 | 377 | 381 | 20,400 | 381 |
| 2024-02-16 | 375 | 381 | 372 | 377 | 26,000 | 377 |
| 2024-02-15 | 380 | 380 | 372 | 375 | 49,500 | 375 |
| 2024-02-14 | 383 | 384 | 378 | 382 | 52,100 | 382 |
| 2024-02-13 | 387 | 391 | 384 | 384 | 26,900 | 384 |
| 2024-02-09 | 390 | 393 | 383 | 384 | 20,200 | 384 |
| 2024-02-08 | 386 | 396 | 382 | 390 | 60,700 | 390 |
| 2024-02-07 | 393 | 393 | 385 | 386 | 31,800 | 386 |
| 2024-02-06 | 390 | 395 | 384 | 388 | 39,200 | 388 |
| 2024-02-05 | 395 | 395 | 385 | 389 | 147,400 | 389 |
| 2024-02-02 | 394 | 405 | 393 | 400 | 54,500 | 400 |
| 2024-02-01 | 391 | 396 | 390 | 396 | 46,100 | 396 |
| 2024-01-31 | 395 | 414 | 392 | 394 | 320,200 | 394 |
| 2024-01-30 | 378 | 382 | 374 | 379 | 55,300 | 379 |
| 2024-01-29 | 383 | 383 | 374 | 374 | 34,300 | 374 |
| 2024-01-26 | 384 | 384 | 377 | 382 | 40,200 | 382 |
| 2024-01-25 | 386 | 387 | 380 | 385 | 35,300 | 385 |
| 2024-01-24 | 380 | 390 | 380 | 382 | 44,600 | 382 |
| 2024-01-23 | 381 | 384 | 379 | 384 | 39,400 | 384 |
| 2024-01-22 | 378 | 383 | 371 | 381 | 51,600 | 381 |
| 2024-01-19 | 365 | 376 | 364 | 374 | 50,400 | 374 |
| 2024-01-18 | 361 | 363 | 360 | 361 | 13,300 | 361 |
| 2024-01-17 | 368 | 368 | 359 | 361 | 52,800 | 361 |
| 2024-01-16 | 373 | 376 | 363 | 363 | 69,000 | 363 |
| 2024-01-15 | 372 | 372 | 364 | 365 | 52,600 | 365 |
| 2024-01-12 | 377 | 377 | 365 | 368 | 74,500 | 368 |
| 2024-01-11 | 382 | 382 | 376 | 376 | 63,100 | 376 |
| 2024-01-10 | 378 | 383 | 377 | 382 | 55,800 | 382 |
| 2024-01-09 | 377 | 383 | 375 | 380 | 58,500 | 380 |
| 2024-01-05 | 379 | 381 | 373 | 374 | 22,100 | 374 |
| 2024-01-04 | 377 | 380 | 371 | 378 | 26,400 | 378 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2013-09-26]1株→100株