日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 303 323 303 323 11,000
2002/12/27 304 304 303 303 3,000
2002/12/26 290 338 290 313 19,000
2002/12/25 317 317 290 290 14,000
2002/12/24 333 333 314 315 11,000
2002/12/20 344 344 320 330 16,000
2002/12/19 330 344 325 344 13,000
2002/12/18 355 357 355 355 5,000
2002/12/17 350 364 340 364 15,000
2002/12/16 330 350 330 350 11,000
2002/12/13 330 350 325 350 5,000
2002/12/12 315 330 305 330 29,000
2002/12/11 321 325 311 325 16,000
2002/12/10 350 350 325 325 2,000
2002/12/09 325 350 325 350 9,000
2002/12/06 327 344 312 344 7,000
2002/12/05 317 330 317 327 9,000
2002/12/04 340 350 335 345 11,000
2002/12/03 378 379 370 379 6,000
2002/12/02 380 380 380 380 1,000
2002/11/29 391 391 380 381 9,000
2002/11/28 395 415 395 415 7,000
2002/11/27 413 430 405 425 13,000
2002/11/26 430 465 430 448 13,000
2002/11/25 398 454 398 430 28,000
2002/11/22 355 385 355 374 9,000
2002/11/21 285 364 285 360 19,000
2002/11/20 274 290 270 285 13,000
2002/11/19 300 310 290 304 14,000
2002/11/18 301 319 260 319 30,000
2002/11/15 340 340 301 301 18,000
2002/11/14 375 380 350 365 7,000
2002/11/13 375 385 350 385 21,000
2002/11/12 380 399 375 375 15,000
2002/11/11 393 393 393 393 1,000
2002/11/08 414 419 405 419 10,000
2002/11/07 416 440 405 439 18,000
2002/11/06 439 445 415 445 32,000
2002/11/05 455 460 455 460 20,000
2002/11/01 475 490 470 480 40,000
2002/10/31 490 490 490 490 1,000
2002/10/30 490 490 490 490 8,000
2002/10/29 490 495 480 495 31,000
2002/10/25 490 510 473 510 12,000
2002/10/24 516 516 485 510 14,000
2002/10/23 499 518 485 515 20,000
2002/10/22 530 550 500 550 27,000
2002/10/21 560 560 521 537 16,000
2002/10/18 546 556 535 556 22,000
2002/10/17 570 579 540 546 29,000
2002/10/16 610 610 556 580 28,000
2002/10/15 610 620 600 610 11,000
2002/10/11 630 630 610 610 14,000
2002/10/10 625 630 608 630 13,000
2002/10/09 685 685 650 677 14,000
2002/10/08 675 700 675 685 21,000
2002/10/07 670 690 650 675 16,000
2002/10/04 660 705 650 670 91,000
2002/10/03 625 664 625 659 75,000
2002/10/02 610 652 580 652 38,000
2002/10/01 595 665 570 609 42,000
2002/09/30 599 599 580 580 15,000
2002/09/27 580 600 580 600 11,000
2002/09/26 600 618 585 600 28,000
2002/09/25 580 600 570 600 10,000
2002/09/24 600 608 557 608 27,000
2002/09/20 600 621 550 614 46,000
2002/09/19 620 629 600 600 35,000
2002/09/18 620 620 600 610 8,000
2002/09/17 666 690 658 658 12,000
2002/09/13 591 670 576 656 85,000
2002/09/12 650 650 595 605 88,000
2002/09/11 690 690 662 662 27,000
2002/09/10 671 690 659 690 22,000
2002/09/09 740 779 680 700 42,000
2002/09/06 760 779 710 720 78,000
2002/09/05 734 773 730 773 10,000
2002/09/04 772 789 760 773 43,000
2002/09/03 819 827 799 800 46,000
2002/09/02 784 821 776 821 20,000
2002/08/30 820 865 800 802 63,000
2002/08/29 848 848 800 824 37,000
2002/08/27 860 880 839 857 25,000
2002/08/26 847 865 847 864 31,000
2002/08/23 885 888 848 850 30,000
2002/08/22 848 889 820 885 61,000
2002/08/21 799 848 798 848 66,000
2002/08/20 829 829 770 809 21,000
2002/08/19 830 870 810 829 32,000
2002/08/16 790 859 771 830 60,000
2002/08/15 820 820 800 820 47,000
2002/08/14 820 869 820 859 14,000
2002/08/13 830 870 830 870 26,000
2002/08/12 825 850 825 850 11,000
2002/08/09 916 917 875 885 18,000
2002/08/08 870 920 840 920 40,000
2002/08/07 875 875 851 870 30,000
2002/08/06 900 920 871 905 24,000
2002/08/05 870 899 860 899 6,000
2002/08/02 900 900 870 870 9,000
2002/08/01 880 930 880 890 44,000
2002/07/31 902 902 870 870 25,000
2002/07/30 900 900 900 900 4,000
2002/07/29 831 949 831 910 70,000
2002/07/26 871 890 851 851 24,000
2002/07/25 940 940 910 910 9,000
2002/07/24 908 961 908 940 26,000
2002/07/23 944 950 910 910 21,000
2002/07/22 1,042 1,042 961 980 29,000
2002/07/19 1,009 1,050 970 1,050 31,000
2002/07/18 1,050 1,050 1,020 1,030 8,000
2002/07/17 970 1,050 970 1,050 22,000
2002/07/16 1,034 1,034 980 990 18,000
2002/07/15 1,045 1,100 1,040 1,040 47,000
2002/07/12 1,040 1,060 1,032 1,060 36,000
2002/07/11 1,035 1,050 1,010 1,050 33,000
2002/07/10 1,000 1,040 1,000 1,035 27,000
2002/07/09 991 1,020 990 1,019 35,000
2002/07/08 989 999 959 999 16,000
2002/07/05 960 1,010 960 1,009 39,000
2002/07/04 960 960 925 925 11,000
2002/07/03 990 1,020 961 970 17,000
2002/07/02 920 998 920 989 45,000
2002/07/01 920 920 885 910 19,000
2002/06/28 899 915 890 915 19,000
2002/06/27 825 860 825 860 9,000
2002/06/26 850 860 820 845 22,000
2002/06/25 840 900 840 860 10,000
2002/06/24 793 850 785 840 43,000
2002/06/21 875 875 835 843 41,000
2002/06/20 910 920 880 900 23,000
2002/06/19 901 940 901 915 17,000
2002/06/18 911 950 890 930 47,000
2002/06/17 960 960 910 910 20,000
2002/06/14 1,001 1,010 960 1,000 22,000
2002/06/13 1,050 1,069 1,020 1,025 12,000
2002/06/12 1,099 1,099 1,000 1,080 53,000
2002/06/11 1,029 1,100 980 1,100 74,000
2002/06/10 1,020 1,030 941 1,030 43,000
2002/06/07 991 991 881 985 140,000
2002/06/06 1,040 1,040 960 974 60,000
2002/06/05 1,085 1,090 1,030 1,049 30,000
2002/06/04 1,100 1,100 1,071 1,080 40,000
2002/06/03 1,110 1,130 1,100 1,110 20,000
2002/05/31 1,168 1,194 1,137 1,150 31,000
2002/05/30 1,152 1,159 1,115 1,158 23,000
2002/05/29 1,120 1,135 1,100 1,125 14,000
2002/05/28 1,120 1,120 1,090 1,120 36,000
2002/05/27 1,140 1,140 1,120 1,120 32,000
2002/05/24 1,122 1,170 1,120 1,145 43,000
2002/05/23 1,165 1,185 1,132 1,161 18,000
2002/05/22 1,209 1,209 1,140 1,158 20,000
2002/05/21 1,220 1,245 1,190 1,200 53,000
2002/05/20 1,061 1,280 1,060 1,276 157,000
2002/05/17 1,210 1,240 1,181 1,181 48,000
2002/05/16 1,200 1,200 1,161 1,200 32,000
2002/05/15 1,211 1,240 1,191 1,205 46,000
2002/05/14 1,239 1,250 1,200 1,210 42,000
2002/05/13 1,279 1,279 1,220 1,250 43,000
2002/05/10 1,240 1,295 1,240 1,280 90,000
2002/05/09 1,289 1,335 1,260 1,300 103,000
2002/05/08 1,231 1,285 1,222 1,280 63,000
2002/05/07 1,289 1,289 1,210 1,218 48,000
2002/05/02 1,292 1,299 1,260 1,279 135,000
2002/05/01 1,235 1,290 1,200 1,280 130,000
2002/04/30 1,090 1,240 1,090 1,200 118,000
2002/04/26 1,101 1,101 1,073 1,080 44,000
2002/04/25 1,160 1,160 1,100 1,110 33,000
2002/04/24 1,114 1,180 1,092 1,160 41,000
2002/04/23 1,106 1,125 1,090 1,120 30,000
2002/04/22 1,130 1,151 1,120 1,147 27,000
2002/04/19 1,195 1,195 1,152 1,168 16,000
2002/04/18 1,165 1,180 1,146 1,180 29,000
2002/04/17 1,198 1,199 1,161 1,199 10,000
2002/04/16 1,170 1,210 1,150 1,200 11,000
2002/04/15 1,250 1,250 1,190 1,190 11,000
2002/04/12 1,311 1,325 1,250 1,280 55,000
2002/04/11 1,249 1,320 1,220 1,300 115,000
2002/04/10 1,200 1,250 1,200 1,250 21,000
2002/04/09 1,191 1,240 1,190 1,221 56,000
2002/04/08 1,139 1,189 1,096 1,189 31,000
2002/04/05 1,080 1,139 1,065 1,139 20,000
2002/04/04 1,100 1,100 1,081 1,081 16,000
2002/04/03 1,110 1,110 1,080 1,109 16,000
2002/04/02 1,099 1,110 1,070 1,110 35,000
2002/04/01 1,210 1,210 1,100 1,104 46,000
2002/03/29 1,231 1,240 1,200 1,220 19,000
2002/03/28 1,230 1,230 1,192 1,218 17,000
2002/03/27 1,182 1,230 1,121 1,224 53,000
2002/03/26 1,250 1,260 1,202 1,202 52,000
2002/03/25 1,330 1,330 1,282 1,282 46,000
2002/03/22 1,311 1,363 1,310 1,345 73,000
2002/03/20 1,299 1,320 1,260 1,308 107,000
2002/03/19 1,395 1,395 1,300 1,300 72,000
2002/03/18 1,399 1,400 1,320 1,388 100,000
2002/03/15 1,219 1,400 1,219 1,350 184,000
2002/03/14 1,220 1,240 1,211 1,239 7,000
2002/03/13 1,211 1,240 1,150 1,240 20,000
2002/03/12 1,300 1,300 1,211 1,211 16,000
2002/03/11 1,251 1,340 1,251 1,298 42,000
2002/03/08 1,221 1,265 1,220 1,230 33,000
2002/03/07 1,211 1,250 1,211 1,229 27,000
2002/03/06 1,210 1,230 1,201 1,210 41,000
2002/03/05 1,230 1,250 1,200 1,240 33,000
2002/03/04 1,280 1,280 1,220 1,269 34,000
2002/03/01 1,339 1,339 1,268 1,315 33,000
2002/02/28 1,400 1,410 1,261 1,333 92,000
2002/02/27 1,400 1,400 1,351 1,400 59,000
2002/02/26 1,399 1,420 1,370 1,399 117,000
2002/02/25 1,308 1,420 1,300 1,398 113,000
2002/02/22 1,298 1,354 1,275 1,300 107,000
2002/02/21 1,318 1,318 1,270 1,300 27,000
2002/02/20 1,330 1,330 1,300 1,325 42,000
2002/02/19 1,339 1,350 1,301 1,337 103,000
2002/02/18 1,251 1,360 1,251 1,340 86,000
2002/02/15 1,260 1,270 1,241 1,241 45,000
2002/02/14 1,230 1,280 1,220 1,270 43,000
2002/02/13 1,180 1,249 1,180 1,249 17,000
2002/02/12 1,230 1,319 1,220 1,220 57,000
2002/02/08 1,155 1,225 1,155 1,225 30,000
2002/02/07 1,229 1,229 1,152 1,190 49,000
2002/02/06 1,180 1,240 1,139 1,229 83,000
2002/02/05 1,250 1,250 1,183 1,187 34,000
2002/02/04 1,350 1,350 1,277 1,280 60,000
2002/02/01 1,290 1,350 1,260 1,350 110,000
2002/01/31 1,300 1,310 1,275 1,290 50,000
2002/01/30 1,297 1,380 1,275 1,276 81,000
2002/01/29 1,340 1,340 1,260 1,300 199,000
2002/01/28 1,401 1,405 1,320 1,340 192,000
2002/01/25 1,390 1,440 1,338 1,395 283,000
2002/01/24 1,210 1,362 1,180 1,357 432,000
2002/01/23 1,054 1,219 1,040 1,190 103,000
2002/01/22 1,105 1,133 1,060 1,088 89,000
2002/01/21 1,131 1,250 1,101 1,145 307,000
2002/01/18 1,000 1,091 1,000 1,091 155,000
2002/01/17 970 1,010 925 990 29,000
2002/01/16 1,010 1,010 935 970 35,000
2002/01/15 920 1,010 920 1,010 44,000
2002/01/11 935 935 905 930 52,000
2002/01/10 979 979 920 945 46,000
2002/01/09 955 980 945 980 29,000
2002/01/08 1,000 1,005 926 945 88,000
2002/01/07 1,100 1,100 1,015 1,015 68,000
2002/01/04 1,060 1,070 1,002 1,070 13,000

このページの先頭へ