Jストリーム(4308) 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/25 3,715.0 3,765.0 3,585.0 3,590.0 252,000
2020/09/24 3,765.0 3,955.0 3,645.0 3,645.0 435,000
2020/09/23 3,510.0 3,850.0 3,430.0 3,835.0 463,800
2020/09/18 3,455.0 3,600.0 3,380.0 3,500.0 278,000
2020/09/17 3,670.0 3,755.0 3,505.0 3,515.0 354,900
2020/09/16 3,730.0 3,840.0 3,635.0 3,800.0 373,300
2020/09/15 3,285.0 3,650.0 3,270.0 3,630.0 370,800
2020/09/14 3,600.0 3,635.0 3,255.0 3,350.0 734,600
2020/09/11 4,020.0 4,020.0 3,755.0 3,800.0 313,500
2020/09/10 4,185.0 4,215.0 4,015.0 4,020.0 237,800
2020/09/09 4,095.0 4,165.0 3,975.0 4,015.0 307,000
2020/09/08 4,210.0 4,265.0 3,920.0 4,235.0 365,300
2020/09/07 4,250.0 4,275.0 4,095.0 4,190.0 331,600
2020/09/04 4,295.0 4,500.0 4,250.0 4,390.0 381,700
2020/09/03 4,425.0 4,565.0 4,370.0 4,505.0 343,100
2020/09/02 4,400.0 4,600.0 4,330.0 4,355.0 548,100
2020/09/01 4,030.0 4,320.0 4,020.0 4,300.0 464,800
2020/08/31 3,920.0 4,090.0 3,890.0 4,005.0 414,400
2020/08/28 3,950.0 3,950.0 3,590.0 3,780.0 492,000
2020/08/27 4,170.0 4,175.0 3,925.0 3,975.0 416,700
2020/08/26 4,000.0 4,245.0 4,000.0 4,190.0 416,800
2020/08/25 3,970.0 4,110.0 3,900.0 4,000.0 454,300
2020/08/24 3,955.0 4,070.0 3,845.0 3,995.0 533,500
2020/08/21 3,790.0 3,910.0 3,670.0 3,885.0 411,700
2020/08/20 3,805.0 3,880.0 3,665.0 3,730.0 641,300
2020/08/19 3,415.0 3,675.0 3,400.0 3,675.0 460,400
2020/08/18 3,215.0 3,400.0 3,155.0 3,365.0 235,300
2020/08/17 3,335.0 3,355.0 3,170.0 3,215.0 235,400
2020/08/14 3,325.0 3,400.0 3,230.0 3,390.0 243,200
2020/08/13 3,180.0 3,320.0 3,055.0 3,280.0 351,300
2020/08/12 3,440.0 3,440.0 3,170.0 3,200.0 349,500
2020/08/11 3,550.0 3,580.0 3,360.0 3,405.0 291,300
2020/08/07 3,650.0 3,665.0 3,500.0 3,555.0 277,800
2020/08/06 3,540.0 3,750.0 3,485.0 3,615.0 654,300
2020/08/05 3,185.0 3,665.0 3,185.0 3,545.0 570,700
2020/08/04 3,240.0 3,295.0 3,125.0 3,210.0 301,700
2020/08/03 3,245.0 3,380.0 3,135.0 3,180.0 473,800
2020/07/31 3,380.0 3,380.0 3,030.0 3,175.0 938,100
2020/07/30 2,850.0 3,030.0 2,850.0 2,964.0 466,700
2020/07/29 2,868.0 2,883.0 2,745.0 2,820.0 229,700
2020/07/28 2,802.0 2,919.0 2,791.0 2,874.0 193,300
2020/07/27 2,789.0 2,895.0 2,762.0 2,826.0 225,200
2020/07/22 2,710.0 2,809.0 2,670.0 2,800.0 221,800
2020/07/21 2,730.0 2,787.0 2,707.0 2,739.0 180,700
2020/07/20 2,683.0 2,788.0 2,609.0 2,708.0 221,100
2020/07/17 2,721.0 2,771.0 2,609.0 2,655.0 213,100
2020/07/16 2,860.0 2,889.0 2,684.0 2,755.0 376,500
2020/07/15 2,876.0 2,907.0 2,759.0 2,860.0 292,300
2020/07/14 2,672.0 2,820.0 2,662.0 2,801.0 382,400
2020/07/13 2,689.0 2,842.0 2,638.0 2,698.0 507,200