ストリームメディアコーポレーション(4772)の株価時系列情報
ストリームメディアコーポレーション(4772)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 139 | 140 | 136 | 140 | 157,800 |
| 2024/07/25 | 140 | 140 | 136 | 140 | 168,800 |
| 2024/07/24 | 141 | 147 | 138 | 139 | 286,700 |
| 2024/07/23 | 147 | 149 | 141 | 141 | 361,400 |
| 2024/07/22 | 156 | 156 | 146 | 146 | 385,800 |
| 2024/07/19 | 154 | 159 | 152 | 155 | 269,400 |
| 2024/07/18 | 147 | 153 | 147 | 153 | 159,700 |
| 2024/07/17 | 150 | 151 | 148 | 149 | 225,600 |
| 2024/07/16 | 147 | 150 | 147 | 148 | 132,500 |
| 2024/07/12 | 142 | 147 | 142 | 146 | 92,200 |
| 2024/07/11 | 143 | 146 | 142 | 144 | 151,000 |
| 2024/07/10 | 144 | 145 | 142 | 143 | 97,200 |
| 2024/07/09 | 148 | 149 | 144 | 144 | 172,400 |
| 2024/07/08 | 150 | 150 | 147 | 149 | 108,700 |
| 2024/07/05 | 147 | 150 | 147 | 149 | 86,700 |
| 2024/07/04 | 149 | 151 | 147 | 147 | 70,300 |
| 2024/07/03 | 151 | 151 | 147 | 149 | 129,600 |
| 2024/07/02 | 152 | 154 | 150 | 152 | 162,700 |
| 2024/07/01 | 157 | 157 | 151 | 153 | 236,100 |
| 2024/06/28 | 160 | 163 | 154 | 158 | 235,700 |
| 2024/06/27 | 154 | 163 | 154 | 161 | 351,100 |
| 2024/06/26 | 152 | 157 | 149 | 155 | 261,200 |
| 2024/06/25 | 148 | 152 | 146 | 151 | 172,500 |
| 2024/06/24 | 151 | 152 | 147 | 147 | 270,500 |
| 2024/06/21 | 142 | 152 | 140 | 152 | 481,700 |
| 2024/06/20 | 140 | 142 | 138 | 142 | 225,600 |
| 2024/06/19 | 137 | 139 | 135 | 139 | 208,100 |
| 2024/06/18 | 136 | 139 | 136 | 137 | 74,300 |
| 2024/06/17 | 137 | 138 | 135 | 137 | 215,800 |
| 2024/06/14 | 133 | 136 | 132 | 136 | 161,200 |
| 2024/06/13 | 138 | 140 | 133 | 134 | 355,900 |
| 2024/06/12 | 138 | 142 | 138 | 138 | 124,900 |
| 2024/06/11 | 140 | 140 | 137 | 138 | 97,600 |
| 2024/06/10 | 137 | 140 | 134 | 140 | 169,400 |
| 2024/06/07 | 133 | 136 | 133 | 135 | 168,600 |
| 2024/06/06 | 134 | 136 | 133 | 133 | 130,100 |
| 2024/06/05 | 135 | 137 | 133 | 135 | 132,200 |
| 2024/06/04 | 137 | 138 | 135 | 135 | 116,200 |
| 2024/06/03 | 136 | 140 | 133 | 138 | 142,300 |
| 2024/05/31 | 126 | 135 | 126 | 135 | 279,500 |
| 2024/05/30 | 124 | 128 | 122 | 125 | 244,800 |
| 2024/05/29 | 136 | 136 | 124 | 126 | 619,400 |
| 2024/05/28 | 133 | 139 | 133 | 135 | 170,000 |
| 2024/05/27 | 136 | 137 | 131 | 133 | 277,900 |
| 2024/05/24 | 135 | 137 | 135 | 136 | 108,900 |
| 2024/05/23 | 137 | 139 | 135 | 138 | 133,400 |
| 2024/05/22 | 140 | 141 | 137 | 137 | 119,500 |
| 2024/05/21 | 145 | 145 | 140 | 141 | 138,200 |
| 2024/05/20 | 141 | 145 | 140 | 144 | 93,300 |
| 2024/05/17 | 139 | 144 | 139 | 142 | 137,700 |
| 2024/05/16 | 146 | 147 | 139 | 140 | 255,800 |
| 2024/05/15 | 150 | 151 | 146 | 149 | 285,600 |
| 2024/05/14 | 150 | 152 | 149 | 149 | 125,600 |
| 2024/05/13 | 149 | 152 | 147 | 152 | 194,700 |
| 2024/05/10 | 154 | 155 | 147 | 147 | 566,200 |
| 2024/05/09 | 157 | 164 | 152 | 154 | 805,900 |
| 2024/05/08 | 158 | 160 | 153 | 153 | 746,900 |
| 2024/05/07 | 162 | 178 | 155 | 159 | 4,934,300 |
| 2024/05/02 | 137 | 183 | 133 | 157 | 10,036,100 |
| 2024/05/01 | 134 | 136 | 132 | 136 | 175,400 |
| 2024/04/30 | 132 | 136 | 129 | 136 | 386,400 |
| 2024/04/26 | 137 | 158 | 136 | 136 | 1,651,800 |
| 2024/04/25 | 145 | 147 | 136 | 136 | 242,300 |
| 2024/04/24 | 144 | 146 | 144 | 145 | 30,500 |
| 2024/04/23 | 141 | 145 | 140 | 144 | 53,400 |
| 2024/04/22 | 138 | 141 | 137 | 140 | 98,100 |
| 2024/04/19 | 145 | 145 | 135 | 137 | 325,400 |
| 2024/04/18 | 145 | 148 | 142 | 146 | 200,200 |
| 2024/04/17 | 147 | 149 | 144 | 145 | 137,400 |
| 2024/04/16 | 153 | 154 | 147 | 149 | 266,300 |
| 2024/04/15 | 161 | 161 | 154 | 156 | 264,000 |
| 2024/04/12 | 160 | 173 | 160 | 162 | 320,300 |
| 2024/04/11 | 165 | 165 | 158 | 158 | 141,100 |
| 2024/04/10 | 161 | 167 | 161 | 166 | 107,500 |
| 2024/04/09 | 160 | 164 | 160 | 164 | 96,000 |
| 2024/04/08 | 162 | 163 | 158 | 160 | 80,700 |
| 2024/04/05 | 162 | 162 | 154 | 161 | 200,700 |
| 2024/04/04 | 172 | 172 | 161 | 162 | 281,100 |
| 2024/04/03 | 170 | 172 | 168 | 170 | 134,800 |
| 2024/04/02 | 173 | 175 | 170 | 173 | 103,600 |
| 2024/04/01 | 180 | 180 | 173 | 173 | 144,400 |
| 2024/03/29 | 180 | 181 | 178 | 181 | 120,600 |
| 2024/03/28 | 181 | 183 | 178 | 180 | 229,300 |
| 2024/03/27 | 183 | 185 | 180 | 183 | 103,000 |
| 2024/03/26 | 185 | 185 | 183 | 185 | 66,600 |
| 2024/03/25 | 187 | 189 | 185 | 186 | 41,300 |
| 2024/03/22 | 188 | 188 | 184 | 187 | 77,700 |
| 2024/03/21 | 183 | 189 | 183 | 189 | 243,200 |
| 2024/03/19 | 182 | 185 | 180 | 183 | 104,800 |
| 2024/03/18 | 178 | 183 | 178 | 181 | 118,500 |
| 2024/03/15 | 180 | 183 | 178 | 178 | 135,700 |
| 2024/03/14 | 178 | 181 | 176 | 181 | 65,900 |
| 2024/03/13 | 178 | 182 | 178 | 179 | 124,400 |
| 2024/03/12 | 174 | 179 | 173 | 179 | 151,800 |
| 2024/03/11 | 176 | 181 | 176 | 176 | 86,500 |
| 2024/03/08 | 174 | 182 | 174 | 178 | 132,100 |
| 2024/03/07 | 178 | 180 | 176 | 179 | 86,700 |
| 2024/03/06 | 173 | 180 | 173 | 178 | 193,100 |
| 2024/03/05 | 173 | 175 | 171 | 173 | 92,800 |
| 2024/03/04 | 173 | 177 | 173 | 173 | 134,600 |
| 2024/03/01 | 177 | 178 | 174 | 174 | 193,300 |
| 2024/02/29 | 178 | 178 | 175 | 176 | 102,900 |
| 2024/02/28 | 179 | 181 | 178 | 178 | 81,500 |
| 2024/02/27 | 179 | 179 | 177 | 178 | 81,000 |
| 2024/02/26 | 173 | 181 | 173 | 180 | 168,900 |
| 2024/02/22 | 176 | 177 | 173 | 173 | 65,600 |
| 2024/02/21 | 180 | 180 | 174 | 175 | 107,400 |
| 2024/02/20 | 181 | 182 | 178 | 180 | 95,500 |
| 2024/02/19 | 175 | 182 | 174 | 182 | 259,300 |
| 2024/02/16 | 173 | 177 | 172 | 175 | 163,200 |
| 2024/02/15 | 174 | 176 | 170 | 173 | 176,100 |
| 2024/02/14 | 171 | 174 | 170 | 173 | 127,100 |
| 2024/02/13 | 178 | 178 | 171 | 173 | 244,800 |
| 2024/02/09 | 170 | 180 | 168 | 176 | 568,000 |
| 2024/02/08 | 176 | 176 | 167 | 171 | 799,100 |
| 2024/02/07 | 181 | 188 | 166 | 176 | 2,739,400 |
| 2024/02/06 | 214 | 218 | 211 | 212 | 1,380,900 |
| 2024/02/05 | 210 | 211 | 200 | 210 | 713,500 |
| 2024/02/02 | 212 | 220 | 203 | 208 | 1,221,500 |
| 2024/02/01 | 203 | 210 | 203 | 206 | 220,900 |
| 2024/01/31 | 203 | 207 | 202 | 205 | 182,100 |
| 2024/01/30 | 203 | 207 | 202 | 203 | 151,500 |
| 2024/01/29 | 205 | 205 | 198 | 203 | 318,300 |
| 2024/01/26 | 200 | 206 | 199 | 203 | 410,300 |
| 2024/01/25 | 199 | 205 | 198 | 205 | 373,400 |
| 2024/01/24 | 200 | 204 | 199 | 203 | 101,000 |
| 2024/01/23 | 200 | 203 | 197 | 201 | 285,000 |
| 2024/01/22 | 194 | 200 | 194 | 200 | 191,400 |
| 2024/01/19 | 192 | 196 | 192 | 193 | 66,400 |
| 2024/01/18 | 192 | 196 | 191 | 191 | 165,700 |
| 2024/01/17 | 198 | 198 | 192 | 194 | 172,800 |
| 2024/01/16 | 203 | 203 | 196 | 196 | 281,700 |
| 2024/01/15 | 200 | 203 | 199 | 202 | 223,900 |
| 2024/01/12 | 197 | 199 | 194 | 199 | 216,500 |
| 2024/01/11 | 203 | 205 | 195 | 195 | 356,600 |
| 2024/01/10 | 207 | 214 | 200 | 203 | 647,300 |
| 2024/01/09 | 193 | 210 | 193 | 206 | 766,400 |
| 2024/01/05 | 192 | 194 | 190 | 190 | 132,700 |
| 2024/01/04 | 189 | 198 | 187 | 194 | 159,700 |
| 2023/12/29 | 192 | 193 | 188 | 191 | 183,200 |
| 2023/12/28 | 188 | 196 | 186 | 193 | 167,400 |
| 2023/12/27 | 182 | 191 | 182 | 188 | 265,200 |
| 2023/12/26 | 174 | 187 | 174 | 182 | 673,200 |
| 2023/12/25 | 175 | 175 | 171 | 172 | 254,200 |
| 2023/12/22 | 177 | 179 | 173 | 174 | 265,900 |
| 2023/12/21 | 179 | 182 | 176 | 177 | 388,800 |
| 2023/12/20 | 178 | 185 | 177 | 181 | 342,600 |
| 2023/12/19 | 175 | 178 | 172 | 178 | 232,100 |
| 2023/12/18 | 182 | 185 | 175 | 176 | 441,800 |
| 2023/12/15 | 175 | 184 | 175 | 182 | 702,800 |
| 2023/12/14 | 188 | 191 | 176 | 176 | 716,400 |
| 2023/12/13 | 188 | 192 | 187 | 187 | 365,200 |
| 2023/12/12 | 197 | 197 | 188 | 188 | 422,600 |
| 2023/12/11 | 189 | 199 | 189 | 193 | 357,800 |
| 2023/12/08 | 190 | 192 | 187 | 187 | 258,700 |
| 2023/12/07 | 194 | 196 | 187 | 190 | 432,000 |
| 2023/12/06 | 190 | 194 | 188 | 194 | 266,200 |
| 2023/12/05 | 190 | 195 | 186 | 186 | 293,200 |
| 2023/12/04 | 188 | 191 | 186 | 190 | 138,500 |
| 2023/12/01 | 186 | 189 | 185 | 186 | 161,100 |
| 2023/11/30 | 189 | 191 | 185 | 188 | 197,200 |
| 2023/11/29 | 189 | 192 | 188 | 190 | 102,100 |
| 2023/11/28 | 190 | 192 | 188 | 190 | 163,000 |
| 2023/11/27 | 198 | 198 | 189 | 189 | 256,000 |
| 2023/11/24 | 193 | 199 | 193 | 195 | 194,000 |
| 2023/11/22 | 194 | 195 | 192 | 192 | 75,000 |
| 2023/11/21 | 195 | 197 | 194 | 196 | 69,400 |
| 2023/11/20 | 189 | 197 | 189 | 193 | 278,500 |
| 2023/11/17 | 183 | 189 | 183 | 189 | 192,900 |
| 2023/11/16 | 186 | 188 | 184 | 186 | 150,400 |
| 2023/11/15 | 192 | 192 | 185 | 187 | 223,600 |
| 2023/11/14 | 180 | 188 | 180 | 187 | 292,300 |
| 2023/11/13 | 181 | 184 | 178 | 180 | 512,500 |
| 2023/11/10 | 187 | 189 | 184 | 186 | 345,900 |
| 2023/11/09 | 188 | 191 | 187 | 191 | 177,800 |
| 2023/11/08 | 190 | 193 | 189 | 191 | 228,200 |
| 2023/11/07 | 204 | 204 | 190 | 191 | 715,700 |
| 2023/11/06 | 211 | 214 | 201 | 202 | 1,318,500 |
| 2023/11/02 | 210 | 210 | 197 | 203 | 1,257,100 |
| 2023/11/01 | 215 | 216 | 207 | 212 | 363,100 |
| 2023/10/31 | 208 | 213 | 202 | 212 | 256,900 |
| 2023/10/30 | 218 | 218 | 207 | 209 | 283,700 |
| 2023/10/27 | 214 | 219 | 213 | 217 | 157,300 |
| 2023/10/26 | 218 | 219 | 207 | 212 | 441,400 |
| 2023/10/25 | 217 | 222 | 210 | 215 | 399,500 |
| 2023/10/24 | 205 | 212 | 195 | 209 | 425,600 |
| 2023/10/23 | 202 | 208 | 200 | 204 | 169,400 |
| 2023/10/20 | 207 | 208 | 199 | 204 | 342,700 |
| 2023/10/19 | 216 | 219 | 210 | 210 | 242,000 |
| 2023/10/18 | 217 | 219 | 214 | 219 | 155,000 |
| 2023/10/17 | 216 | 222 | 213 | 215 | 264,900 |
| 2023/10/16 | 212 | 218 | 208 | 218 | 181,400 |
| 2023/10/13 | 226 | 228 | 216 | 217 | 356,100 |
| 2023/10/12 | 229 | 230 | 224 | 227 | 208,600 |
| 2023/10/11 | 234 | 235 | 227 | 229 | 203,800 |
| 2023/10/10 | 228 | 235 | 228 | 234 | 165,100 |
| 2023/10/06 | 223 | 234 | 221 | 229 | 415,900 |
| 2023/10/05 | 217 | 224 | 217 | 221 | 133,600 |
| 2023/10/04 | 216 | 222 | 214 | 216 | 409,300 |
| 2023/10/03 | 232 | 232 | 223 | 223 | 271,100 |