Ｊストリーム
4308グロース/情報･通信業/J-Stream Inc.
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 | 382.0 | 385.0 | 381.0 | 383.0 | -2.0 | -0.52% | 18,200 |
| 2026-03-12 | 392.0 | 392.0 | 385.0 | 385.0 | -10.0 | -2.53% | 22,600 |
| 2026-03-11 | 400.0 | 402.0 | 391.0 | 395.0 | -1.0 | -0.25% | 38,000 |
| 2026-03-10 | 391.0 | 398.0 | 387.0 | 396.0 | +12.0 | +3.13% | 40,100 |
| 2026-03-09 | 384.0 | 387.0 | 379.0 | 384.0 | -11.0 | -2.78% | 64,300 |
| 2026-03-06 | 386.0 | 400.0 | 386.0 | 395.0 | +3.0 | +0.77% | 30,600 |
| 2026-03-05 | 387.0 | 403.0 | 387.0 | 392.0 | +8.0 | +2.08% | 109,100 |
| 2026-03-04 | 382.0 | 390.0 | 380.0 | 384.0 | -8.0 | -2.04% | 78,700 |
| 2026-03-03 | 399.0 | 400.0 | 390.0 | 392.0 | -8.0 | -2.00% | 71,400 |
| 2026-03-02 | 406.0 | 406.0 | 400.0 | 400.0 | -6.0 | -1.48% | 60,700 |
| 2026-02-27 | 407.0 | 410.0 | 400.0 | 406.0 | +3.0 | +0.74% | 137,400 |
| 2026-02-26 | 418.0 | 419.0 | 391.0 | 403.0 | +30.0 | +8.04% | 352,900 |
| 2026-02-25 | 376.0 | 376.0 | 372.0 | 373.0 | -1.0 | -0.27% | 32,600 |
| 2026-02-24 | 373.0 | 375.0 | 371.0 | 374.0 | +2.0 | +0.54% | 16,500 |
| 2026-02-20 | 372.0 | 374.0 | 371.0 | 372.0 | +1.0 | +0.27% | 16,200 |
| 2026-02-19 | 372.0 | 374.0 | 370.0 | 371.0 | -1.0 | -0.27% | 25,600 |
| 2026-02-18 | 371.0 | 373.0 | 369.0 | 372.0 | +5.0 | +1.36% | 20,100 |
| 2026-02-17 | 366.0 | 372.0 | 366.0 | 367.0 | +1.0 | +0.27% | 39,000 |
| 2026-02-16 | 368.0 | 369.0 | 365.0 | 366.0 | +1.0 | +0.27% | 11,700 |
| 2026-02-13 | 376.0 | 376.0 | 364.0 | 365.0 | -7.0 | -1.88% | 50,700 |
| 2026-02-12 | 372.0 | 376.0 | 370.0 | 372.0 | +3.0 | +0.81% | 24,300 |
| 2026-02-10 | 368.0 | 372.0 | 366.0 | 369.0 | +5.0 | +1.37% | 27,400 |
| 2026-02-09 | 364.0 | 368.0 | 361.0 | 364.0 | +3.0 | +0.83% | 38,700 |
| 2026-02-06 | 363.0 | 367.0 | 360.0 | 361.0 | -2.0 | -0.55% | 32,900 |
| 2026-02-05 | 357.0 | 365.0 | 357.0 | 363.0 | +6.0 | +1.68% | 35,400 |
| 2026-02-04 | 365.0 | 365.0 | 357.0 | 357.0 | -4.0 | -1.11% | 33,800 |
| 2026-02-03 | 361.0 | 363.0 | 360.0 | 361.0 | +1.0 | +0.28% | 29,000 |
| 2026-02-02 | 360.0 | 367.0 | 360.0 | 360.0 | -1.0 | -0.28% | 24,500 |
| 2026-01-30 | 361.0 | 364.0 | 357.0 | 361.0 | -7.0 | -1.90% | 46,100 |
| 2026-01-29 | 373.0 | 373.0 | 366.0 | 368.0 | -5.0 | -1.34% | 58,100 |
| 2026-01-28 | 379.0 | 379.0 | 371.0 | 373.0 | -4.0 | -1.06% | 20,800 |
| 2026-01-27 | 378.0 | 378.0 | 375.0 | 377.0 | -1.0 | -0.26% | 20,600 |
| 2026-01-26 | 386.0 | 386.0 | 377.0 | 378.0 | -8.0 | -2.07% | 34,400 |
| 2026-01-23 | 386.0 | 389.0 | 385.0 | 386.0 | -1.0 | -0.26% | 16,200 |
| 2026-01-22 | 384.0 | 389.0 | 384.0 | 387.0 | +3.0 | +0.78% | 11,400 |
| 2026-01-21 | 384.0 | 385.0 | 380.0 | 384.0 | -1.0 | -0.26% | 20,200 |
| 2026-01-20 | 390.0 | 391.0 | 383.0 | 385.0 | -7.0 | -1.79% | 38,600 |
| 2026-01-19 | 395.0 | 395.0 | 386.0 | 392.0 | 0.0 | 0.00% | 37,700 |
| 2026-01-16 | 378.0 | 394.0 | 378.0 | 392.0 | +16.0 | +4.26% | 91,800 |
| 2026-01-15 | 375.0 | 379.0 | 375.0 | 376.0 | 0.0 | 0.00% | 20,900 |
| 2026-01-14 | 380.0 | 384.0 | 375.0 | 376.0 | -4.0 | -1.05% | 54,400 |
| 2026-01-13 | 381.0 | 383.0 | 375.0 | 380.0 | -1.0 | -0.26% | 36,400 |
| 2026-01-09 | 375.0 | 382.0 | 375.0 | 381.0 | +4.0 | +1.06% | 16,900 |
| 2026-01-08 | 373.0 | 379.0 | 373.0 | 377.0 | +2.0 | +0.53% | 27,900 |
| 2026-01-07 | 372.0 | 378.0 | 371.0 | 375.0 | +1.0 | +0.27% | 31,400 |
| 2026-01-06 | 373.0 | 381.0 | 370.0 | 374.0 | +2.0 | +0.54% | 52,700 |
| 2026-01-05 | 378.0 | 378.0 | 371.0 | 372.0 | -3.0 | -0.80% | 38,900 |
| 2025-12-30 | 375.0 | 377.0 | 370.0 | 375.0 | +3.0 | +0.81% | 31,600 |
| 2025-12-29 | 374.0 | 376.0 | 369.0 | 372.0 | +2.0 | +0.54% | 30,500 |
| 2025-12-26 | 360.0 | 372.0 | 360.0 | 370.0 | +7.0 | +1.93% | 69,700 |
| 2025-12-25 | 359.0 | 363.0 | 356.0 | 363.0 | +6.0 | +1.68% | 65,400 |
| 2025-12-24 | 357.0 | 359.0 | 355.0 | 357.0 | 0.0 | 0.00% | 43,500 |
| 2025-12-23 | 358.0 | 360.0 | 356.0 | 357.0 | 0.0 | 0.00% | 22,300 |
| 2025-12-22 | 357.0 | 361.0 | 355.0 | 357.0 | +4.0 | +1.13% | 50,700 |
| 2025-12-19 | 354.0 | 357.0 | 350.0 | 353.0 | +1.0 | +0.28% | 23,700 |
| 2025-12-18 | 354.0 | 354.0 | 350.0 | 352.0 | 0.0 | 0.00% | 53,100 |
| 2025-12-17 | 353.0 | 353.0 | 351.0 | 352.0 | -2.0 | -0.56% | 16,900 |
| 2025-12-16 | 361.0 | 361.0 | 354.0 | 354.0 | -8.0 | -2.21% | 24,300 |
| 2025-12-15 | 350.0 | 362.0 | 350.0 | 362.0 | +14.0 | +4.02% | 74,900 |
| 2025-12-12 | 349.0 | 352.0 | 348.0 | 348.0 | -2.0 | -0.57% | 44,400 |
| 2025-12-11 | 351.0 | 353.0 | 349.0 | 350.0 | -1.0 | -0.28% | 18,900 |
| 2025-12-10 | 349.0 | 351.0 | 349.0 | 351.0 | +1.0 | +0.29% | 20,300 |
| 2025-12-09 | 348.0 | 352.0 | 348.0 | 350.0 | 0.0 | 0.00% | 98,500 |
| 2025-12-08 | 351.0 | 351.0 | 348.0 | 350.0 | +3.0 | +0.86% | 117,800 |
| 2025-12-05 | 348.0 | 350.0 | 347.0 | 347.0 | -1.0 | -0.29% | 15,700 |
| 2025-12-04 | 347.0 | 349.0 | 346.0 | 348.0 | +1.0 | +0.29% | 24,000 |
| 2025-12-03 | 350.0 | 350.0 | 345.0 | 347.0 | 0.0 | 0.00% | 34,800 |
| 2025-12-02 | 351.0 | 351.0 | 346.0 | 347.0 | -3.0 | -0.86% | 26,600 |
| 2025-12-01 | 348.0 | 352.0 | 348.0 | 350.0 | +3.0 | +0.86% | 31,800 |
| 2025-11-28 | 346.0 | 350.0 | 346.0 | 347.0 | +1.0 | +0.29% | 26,500 |
| 2025-11-27 | 346.0 | 348.0 | 346.0 | 346.0 | 0.0 | 0.00% | 10,900 |
| 2025-11-26 | 344.0 | 347.0 | 344.0 | 346.0 | +2.0 | +0.58% | 18,200 |
| 2025-11-25 | 343.0 | 346.0 | 343.0 | 344.0 | 0.0 | 0.00% | 15,500 |
| 2025-11-21 | 339.0 | 344.0 | 338.0 | 344.0 | +5.0 | +1.47% | 17,100 |
| 2025-11-20 | 339.0 | 340.0 | 337.0 | 339.0 | 0.0 | 0.00% | 23,700 |
| 2025-11-19 | 341.0 | 341.0 | 335.0 | 339.0 | 0.0 | 0.00% | 33,600 |
| 2025-11-18 | 337.0 | 340.0 | 336.0 | 339.0 | 0.0 | 0.00% | 23,000 |
| 2025-11-17 | 345.0 | 345.0 | 336.0 | 339.0 | -4.0 | -1.17% | 84,800 |
| 2025-11-14 | 345.0 | 347.0 | 341.0 | 343.0 | -2.0 | -0.58% | 48,400 |
| 2025-11-13 | 346.0 | 348.0 | 344.0 | 345.0 | -3.0 | -0.86% | 53,400 |
| 2025-11-12 | 346.0 | 348.0 | 345.0 | 348.0 | +1.0 | +0.29% | 39,900 |
| 2025-11-11 | 348.0 | 349.0 | 344.0 | 347.0 | 0.0 | 0.00% | 16,800 |
| 2025-11-10 | 349.0 | 349.0 | 342.0 | 347.0 | +4.0 | +1.17% | 31,800 |
| 2025-11-07 | 347.0 | 348.0 | 343.0 | 343.0 | -4.0 | -1.15% | 67,800 |
| 2025-11-06 | 351.0 | 351.0 | 347.0 | 347.0 | -2.0 | -0.57% | 27,400 |
| 2025-11-05 | 355.0 | 355.0 | 347.0 | 349.0 | -7.0 | -1.97% | 67,600 |
| 2025-11-04 | 361.0 | 361.0 | 352.0 | 356.0 | -5.0 | -1.39% | 62,100 |
| 2025-10-31 | 365.0 | 370.0 | 358.0 | 361.0 | -19.0 | -5.00% | 165,200 |
| 2025-10-30 | 370.0 | 381.0 | 370.0 | 380.0 | +9.0 | +2.43% | 40,100 |
| 2025-10-29 | 377.0 | 377.0 | 369.0 | 371.0 | -7.0 | -1.85% | 33,500 |
| 2025-10-28 | 376.0 | 381.0 | 376.0 | 378.0 | -2.0 | -0.53% | 22,800 |
| 2025-10-27 | 386.0 | 386.0 | 379.0 | 380.0 | -1.0 | -0.26% | 24,000 |
| 2025-10-24 | 382.0 | 383.0 | 380.0 | 381.0 | -4.0 | -1.04% | 12,600 |
| 2025-10-23 | 380.0 | 386.0 | 380.0 | 385.0 | +2.0 | +0.52% | 27,400 |
| 2025-10-22 | 381.0 | 384.0 | 379.0 | 383.0 | +4.0 | +1.06% | 44,800 |
| 2025-10-21 | 381.0 | 383.0 | 376.0 | 379.0 | +2.0 | +0.53% | 15,600 |
| 2025-10-20 | 376.0 | 380.0 | 376.0 | 377.0 | +3.0 | +0.80% | 22,000 |
| 2025-10-17 | 378.0 | 379.0 | 372.0 | 374.0 | -6.0 | -1.58% | 26,400 |
| 2025-10-16 | 383.0 | 385.0 | 380.0 | 380.0 | -2.0 | -0.52% | 5,700 |
| 2025-10-15 | 375.0 | 384.0 | 375.0 | 382.0 | +7.0 | +1.87% | 14,900 |
| 2025-10-14 | 375.0 | 386.0 | 373.0 | 375.0 | -11.0 | -2.85% | 57,900 |
| 2025-10-10 | 396.0 | 396.0 | 384.0 | 386.0 | -12.0 | -3.02% | 42,100 |
| 2025-10-09 | 408.0 | 408.0 | 396.0 | 398.0 | -5.0 | -1.24% | 38,500 |
| 2025-10-08 | 409.0 | 410.0 | 402.0 | 403.0 | -10.0 | -2.42% | 35,500 |
| 2025-10-07 | 399.0 | 420.0 | 392.0 | 413.0 | +13.0 | +3.25% | 285,500 |
| 2025-10-06 | 384.0 | 404.0 | 382.0 | 400.0 | +22.0 | +5.82% | 117,900 |
| 2025-10-03 | 372.0 | 380.0 | 370.0 | 378.0 | +10.0 | +2.72% | 38,500 |
| 2025-10-02 | 372.0 | 372.0 | 368.0 | 368.0 | -2.0 | -0.54% | 20,900 |
| 2025-10-01 | 382.0 | 382.0 | 367.0 | 370.0 | -14.0 | -3.65% | 88,000 |
| 2025-09-30 | 388.0 | 388.0 | 382.0 | 384.0 | -3.0 | -0.78% | 23,500 |
| 2025-09-29 | 387.0 | 389.0 | 386.0 | 387.0 | 0.0 | 0.00% | 13,100 |
| 2025-09-26 | 387.0 | 391.0 | 387.0 | 387.0 | -3.0 | -0.77% | 32,900 |
| 2025-09-25 | 393.0 | 393.0 | 390.0 | 390.0 | -4.0 | -1.02% | 34,500 |
| 2025-09-24 | 395.0 | 395.0 | 390.0 | 394.0 | -3.0 | -0.76% | 27,200 |
| 2025-09-22 | 393.0 | 401.0 | 393.0 | 397.0 | +5.0 | +1.28% | 55,600 |
| 2025-09-19 | 399.0 | 399.0 | 385.0 | 392.0 | -7.0 | -1.75% | 94,600 |
| 2025-09-18 | 400.0 | 400.0 | 390.0 | 399.0 | -1.0 | -0.25% | 69,300 |
| 2025-09-17 | 392.0 | 400.0 | 390.0 | 400.0 | +7.0 | +1.78% | 31,300 |
| 2025-09-16 | 388.0 | 393.0 | 388.0 | 393.0 | +5.0 | +1.29% | 49,200 |
| 2025-09-12 | 392.0 | 392.0 | 388.0 | 388.0 | — | — | 31,000 |
直近120営業日分を表示