ストリーム
3071スタンダード/小売業/Stream Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 106.0 | 112.0 | 106.0 | 111.0 | 0.0 | 0.00% | 320,600 |
| 2026-03-12 | 108.0 | 111.0 | 108.0 | 111.0 | +3.0 | +2.78% | 133,000 |
| 2026-03-11 | 107.0 | 109.0 | 107.0 | 108.0 | +2.0 | +1.89% | 83,600 |
| 2026-03-10 | 106.0 | 107.0 | 105.0 | 106.0 | 0.0 | 0.00% | 39,600 |
| 2026-03-09 | 105.0 | 106.0 | 104.0 | 106.0 | 0.0 | 0.00% | 82,400 |
| 2026-03-06 | 105.0 | 107.0 | 105.0 | 106.0 | +1.0 | +0.95% | 18,400 |
| 2026-03-05 | 105.0 | 107.0 | 105.0 | 105.0 | 0.0 | 0.00% | 18,000 |
| 2026-03-04 | 106.0 | 107.0 | 104.0 | 105.0 | -2.0 | -1.87% | 145,700 |
| 2026-03-03 | 108.0 | 109.0 | 106.0 | 107.0 | -2.0 | -1.83% | 107,600 |
| 2026-03-02 | 107.0 | 109.0 | 106.0 | 109.0 | +1.0 | +0.93% | 139,100 |
| 2026-02-27 | 106.0 | 108.0 | 106.0 | 108.0 | +2.0 | +1.89% | 48,600 |
| 2026-02-26 | 106.0 | 107.0 | 106.0 | 106.0 | -1.0 | -0.93% | 13,500 |
| 2026-02-25 | 106.0 | 107.0 | 105.0 | 107.0 | 0.0 | 0.00% | 20,600 |
| 2026-02-24 | 106.0 | 107.0 | 106.0 | 107.0 | +2.0 | +1.90% | 17,100 |
| 2026-02-20 | 106.0 | 107.0 | 105.0 | 105.0 | -1.0 | -0.94% | 65,600 |
| 2026-02-19 | 106.0 | 107.0 | 106.0 | 106.0 | 0.0 | 0.00% | 25,500 |
| 2026-02-18 | 106.0 | 107.0 | 106.0 | 106.0 | 0.0 | 0.00% | 32,800 |
| 2026-02-17 | 106.0 | 107.0 | 105.0 | 106.0 | -1.0 | -0.93% | 34,000 |
| 2026-02-16 | 107.0 | 107.0 | 105.0 | 107.0 | -1.0 | -0.93% | 55,100 |
| 2026-02-13 | 107.0 | 108.0 | 106.0 | 108.0 | 0.0 | 0.00% | 34,400 |
| 2026-02-12 | 108.0 | 108.0 | 106.0 | 108.0 | 0.0 | 0.00% | 51,100 |
| 2026-02-10 | 108.0 | 108.0 | 106.0 | 108.0 | 0.0 | 0.00% | 53,800 |
| 2026-02-09 | 107.0 | 108.0 | 106.0 | 108.0 | +2.0 | +1.89% | 65,000 |
| 2026-02-06 | 106.0 | 107.0 | 105.0 | 106.0 | 0.0 | 0.00% | 83,300 |
| 2026-02-05 | 106.0 | 108.0 | 106.0 | 106.0 | 0.0 | 0.00% | 51,400 |
| 2026-02-04 | 106.0 | 107.0 | 105.0 | 106.0 | 0.0 | 0.00% | 89,700 |
| 2026-02-03 | 107.0 | 108.0 | 105.0 | 106.0 | -1.0 | -0.93% | 95,700 |
| 2026-02-02 | 107.0 | 108.0 | 106.0 | 107.0 | 0.0 | 0.00% | 80,000 |
| 2026-01-30 | 108.0 | 108.0 | 106.0 | 107.0 | -2.0 | -1.83% | 55,300 |
| 2026-01-29 | 104.0 | 110.0 | 104.0 | 109.0 | -1.0 | -0.91% | 255,200 |
| 2026-01-28 | 113.0 | 114.0 | 110.0 | 110.0 | -3.0 | -2.65% | 451,400 |
| 2026-01-27 | 114.0 | 114.0 | 112.0 | 113.0 | -1.0 | -0.88% | 135,200 |
| 2026-01-26 | 113.0 | 115.0 | 113.0 | 114.0 | +1.0 | +0.88% | 180,500 |
| 2026-01-23 | 113.0 | 114.0 | 112.0 | 113.0 | 0.0 | 0.00% | 230,700 |
| 2026-01-22 | 113.0 | 114.0 | 113.0 | 113.0 | 0.0 | 0.00% | 73,800 |
| 2026-01-21 | 114.0 | 114.0 | 113.0 | 113.0 | 0.0 | 0.00% | 33,800 |
| 2026-01-20 | 115.0 | 116.0 | 113.0 | 113.0 | -2.0 | -1.74% | 88,500 |
| 2026-01-19 | 114.0 | 115.0 | 114.0 | 115.0 | +1.0 | +0.88% | 80,000 |
| 2026-01-16 | 113.0 | 114.0 | 113.0 | 114.0 | +1.0 | +0.88% | 58,100 |
| 2026-01-15 | 113.0 | 114.0 | 112.0 | 113.0 | 0.0 | 0.00% | 75,700 |
| 2026-01-14 | 113.0 | 114.0 | 112.0 | 113.0 | 0.0 | 0.00% | 221,900 |
| 2026-01-13 | 113.0 | 113.0 | 112.0 | 113.0 | +1.0 | +0.89% | 48,000 |
| 2026-01-09 | 113.0 | 113.0 | 112.0 | 112.0 | 0.0 | 0.00% | 68,100 |
| 2026-01-08 | 113.0 | 114.0 | 112.0 | 112.0 | -1.0 | -0.88% | 74,100 |
| 2026-01-07 | 113.0 | 114.0 | 112.0 | 113.0 | 0.0 | 0.00% | 178,500 |
| 2026-01-06 | 113.0 | 113.0 | 110.0 | 113.0 | +1.0 | +0.89% | 290,400 |
| 2026-01-05 | 113.0 | 113.0 | 112.0 | 112.0 | -1.0 | -0.88% | 57,200 |
| 2025-12-30 | 111.0 | 113.0 | 111.0 | 113.0 | +1.0 | +0.89% | 51,000 |
| 2025-12-29 | 112.0 | 113.0 | 111.0 | 112.0 | 0.0 | 0.00% | 115,800 |
| 2025-12-26 | 111.0 | 112.0 | 111.0 | 112.0 | +1.0 | +0.90% | 80,400 |
| 2025-12-25 | 112.0 | 113.0 | 111.0 | 111.0 | -2.0 | -1.77% | 138,000 |
| 2025-12-24 | 112.0 | 113.0 | 111.0 | 113.0 | +1.0 | +0.89% | 68,900 |
| 2025-12-23 | 111.0 | 112.0 | 110.0 | 112.0 | +1.0 | +0.90% | 138,700 |
| 2025-12-22 | 110.0 | 111.0 | 110.0 | 111.0 | +1.0 | +0.91% | 163,600 |
| 2025-12-19 | 110.0 | 110.0 | 108.0 | 110.0 | +1.0 | +0.92% | 82,000 |
| 2025-12-18 | 109.0 | 109.0 | 108.0 | 109.0 | +1.0 | +0.93% | 21,300 |
| 2025-12-17 | 109.0 | 109.0 | 108.0 | 108.0 | -1.0 | -0.92% | 19,700 |
| 2025-12-16 | 109.0 | 110.0 | 107.0 | 109.0 | 0.0 | 0.00% | 78,800 |
| 2025-12-15 | 110.0 | 110.0 | 108.0 | 109.0 | 0.0 | 0.00% | 50,600 |
| 2025-12-12 | 109.0 | 109.0 | 107.0 | 109.0 | +1.0 | +0.93% | 54,400 |
| 2025-12-11 | 109.0 | 109.0 | 106.0 | 108.0 | -1.0 | -0.92% | 238,300 |
| 2025-12-10 | 109.0 | 110.0 | 107.0 | 109.0 | +1.0 | +0.93% | 62,300 |
| 2025-12-09 | 111.0 | 111.0 | 108.0 | 108.0 | 0.0 | 0.00% | 113,600 |
| 2025-12-08 | 106.0 | 111.0 | 106.0 | 108.0 | +2.0 | +1.89% | 111,800 |
| 2025-12-05 | 107.0 | 107.0 | 106.0 | 106.0 | -1.0 | -0.93% | 24,200 |
| 2025-12-04 | 106.0 | 107.0 | 105.0 | 107.0 | 0.0 | 0.00% | 58,400 |
| 2025-12-03 | 105.0 | 107.0 | 105.0 | 107.0 | 0.0 | 0.00% | 42,000 |
| 2025-12-02 | 109.0 | 109.0 | 106.0 | 107.0 | -2.0 | -1.83% | 39,400 |
| 2025-12-01 | 106.0 | 109.0 | 105.0 | 109.0 | +3.0 | +2.83% | 168,600 |
| 2025-11-28 | 104.0 | 106.0 | 104.0 | 106.0 | +2.0 | +1.92% | 37,400 |
| 2025-11-27 | 105.0 | 105.0 | 104.0 | 104.0 | -1.0 | -0.95% | 39,600 |
| 2025-11-26 | 105.0 | 105.0 | 104.0 | 105.0 | 0.0 | 0.00% | 25,100 |
| 2025-11-25 | 103.0 | 105.0 | 103.0 | 105.0 | +3.0 | +2.94% | 65,000 |
| 2025-11-21 | 104.0 | 105.0 | 101.0 | 102.0 | -2.0 | -1.92% | 148,400 |
| 2025-11-20 | 104.0 | 105.0 | 103.0 | 104.0 | 0.0 | 0.00% | 13,400 |
| 2025-11-19 | 103.0 | 104.0 | 103.0 | 104.0 | 0.0 | 0.00% | 57,800 |
| 2025-11-18 | 106.0 | 106.0 | 102.0 | 104.0 | -1.0 | -0.95% | 118,500 |
| 2025-11-17 | 106.0 | 106.0 | 104.0 | 105.0 | -1.0 | -0.94% | 67,200 |
| 2025-11-14 | 105.0 | 106.0 | 105.0 | 106.0 | +2.0 | +1.92% | 34,400 |
| 2025-11-13 | 105.0 | 106.0 | 103.0 | 104.0 | -2.0 | -1.89% | 125,600 |
| 2025-11-12 | 106.0 | 106.0 | 105.0 | 106.0 | +1.0 | +0.95% | 14,100 |
| 2025-11-11 | 106.0 | 106.0 | 104.0 | 105.0 | -1.0 | -0.94% | 125,900 |
| 2025-11-10 | 106.0 | 107.0 | 106.0 | 106.0 | 0.0 | 0.00% | 34,900 |
| 2025-11-07 | 107.0 | 107.0 | 106.0 | 106.0 | -1.0 | -0.93% | 37,600 |
| 2025-11-06 | 107.0 | 107.0 | 106.0 | 107.0 | 0.0 | 0.00% | 97,500 |
| 2025-11-05 | 108.0 | 109.0 | 106.0 | 107.0 | -1.0 | -0.93% | 93,100 |
| 2025-11-04 | 110.0 | 110.0 | 107.0 | 108.0 | -1.0 | -0.92% | 83,000 |
| 2025-10-31 | 110.0 | 111.0 | 109.0 | 109.0 | -1.0 | -0.91% | 23,000 |
| 2025-10-30 | 110.0 | 111.0 | 110.0 | 110.0 | -1.0 | -0.90% | 4,900 |
| 2025-10-29 | 111.0 | 111.0 | 109.0 | 111.0 | 0.0 | 0.00% | 19,500 |
| 2025-10-28 | 110.0 | 111.0 | 109.0 | 111.0 | +1.0 | +0.91% | 13,700 |
| 2025-10-27 | 110.0 | 111.0 | 109.0 | 110.0 | +1.0 | +0.92% | 21,200 |
| 2025-10-24 | 109.0 | 110.0 | 109.0 | 109.0 | 0.0 | 0.00% | 13,800 |
| 2025-10-23 | 110.0 | 110.0 | 108.0 | 109.0 | -1.0 | -0.91% | 36,200 |
| 2025-10-22 | 109.0 | 110.0 | 109.0 | 110.0 | +2.0 | +1.85% | 21,900 |
| 2025-10-21 | 109.0 | 109.0 | 108.0 | 108.0 | -1.0 | -0.92% | 18,900 |
| 2025-10-20 | 109.0 | 109.0 | 108.0 | 109.0 | +1.0 | +0.93% | 10,900 |
| 2025-10-17 | 109.0 | 110.0 | 108.0 | 108.0 | -1.0 | -0.92% | 18,100 |
| 2025-10-16 | 110.0 | 110.0 | 109.0 | 109.0 | 0.0 | 0.00% | 33,200 |
| 2025-10-15 | 109.0 | 111.0 | 109.0 | 109.0 | 0.0 | 0.00% | 45,500 |
| 2025-10-14 | 109.0 | 110.0 | 108.0 | 109.0 | -1.0 | -0.91% | 47,000 |
| 2025-10-10 | 110.0 | 111.0 | 110.0 | 110.0 | 0.0 | 0.00% | 22,600 |
| 2025-10-09 | 112.0 | 112.0 | 110.0 | 110.0 | -2.0 | -1.79% | 28,300 |
| 2025-10-08 | 111.0 | 112.0 | 111.0 | 112.0 | +1.0 | +0.90% | 20,900 |
| 2025-10-07 | 111.0 | 112.0 | 111.0 | 111.0 | +1.0 | +0.91% | 27,800 |
| 2025-10-06 | 110.0 | 112.0 | 110.0 | 110.0 | 0.0 | 0.00% | 58,400 |
| 2025-10-03 | 112.0 | 112.0 | 109.0 | 110.0 | -2.0 | -1.79% | 112,900 |
| 2025-10-02 | 112.0 | 112.0 | 110.0 | 112.0 | 0.0 | 0.00% | 33,300 |
| 2025-10-01 | 113.0 | 113.0 | 110.0 | 112.0 | -1.0 | -0.88% | 73,700 |
| 2025-09-30 | 112.0 | 114.0 | 112.0 | 113.0 | +1.0 | +0.89% | 22,800 |
| 2025-09-29 | 114.0 | 114.0 | 112.0 | 112.0 | -2.0 | -1.75% | 17,900 |
| 2025-09-26 | 114.0 | 114.0 | 112.0 | 114.0 | 0.0 | 0.00% | 46,300 |
| 2025-09-25 | 113.0 | 114.0 | 113.0 | 114.0 | 0.0 | 0.00% | 16,500 |
| 2025-09-24 | 112.0 | 114.0 | 112.0 | 114.0 | +1.0 | +0.88% | 30,400 |
| 2025-09-22 | 112.0 | 114.0 | 112.0 | 113.0 | +1.0 | +0.89% | 61,000 |
| 2025-09-19 | 112.0 | 113.0 | 111.0 | 112.0 | 0.0 | 0.00% | 85,000 |
| 2025-09-18 | 113.0 | 113.0 | 112.0 | 112.0 | -1.0 | -0.88% | 11,400 |
| 2025-09-17 | 112.0 | 114.0 | 112.0 | 113.0 | +2.0 | +1.80% | 20,300 |
| 2025-09-16 | 114.0 | 114.0 | 111.0 | 111.0 | -3.0 | -2.63% | 146,000 |
| 2025-09-12 | 114.0 | 115.0 | 113.0 | 114.0 | — | — | 41,000 |
直近120営業日分を表示