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
2004/12/30 418 418 408 408 28,000
2004/12/29 410 420 405 411 77,000
2004/12/28 395 408 395 408 65,000
2004/12/27 405 405 393 394 103,000
2004/12/24 420 420 395 395 196,000
2004/12/22 427 427 415 420 198,000
2004/12/21 405 428 405 418 245,000
2004/12/20 398 408 391 405 157,000
2004/12/17 405 409 382 395 137,000
2004/12/16 375 400 375 400 181,000
2004/12/15 361 379 355 370 158,000
2004/12/14 350 360 342 355 321,000
2004/12/13 376 378 346 347 182,000
2004/12/10 385 386 370 379 123,000
2004/12/09 394 394 382 382 102,000
2004/12/08 386 393 384 391 105,000
2004/12/07 401 401 384 393 94,000
2004/12/06 410 410 400 404 64,000
2004/12/03 402 403 401 402 47,000
2004/12/02 405 405 399 400 75,000
2004/12/01 405 405 399 401 100,000
2004/11/30 404 415 401 407 122,000
2004/11/29 400 429 400 420 73,000
2004/11/26 408 413 399 410 80,000
2004/11/25 412 412 403 408 30,000
2004/11/24 411 416 401 411 68,000
2004/11/22 423 423 400 410 93,000
2004/11/19 431 431 400 424 150,000
2004/11/18 450 450 430 430 38,000
2004/11/17 440 450 433 445 51,000
2004/11/16 469 469 446 446 81,000
2004/11/15 470 473 463 465 107,000
2004/11/12 463 475 448 460 145,000
2004/11/11 438 470 433 468 223,000
2004/11/10 434 434 418 425 44,000
2004/11/09 440 440 426 427 41,000
2004/11/08 424 436 422 430 100,000
2004/11/05 441 448 415 415 96,000
2004/11/04 435 440 429 429 75,000
2004/11/02 449 449 430 430 66,000
2004/11/01 460 479 440 450 211,000
2004/10/29 410 455 409 440 223,000
2004/10/28 396 405 392 401 101,000
2004/10/27 399 405 390 392 118,000
2004/10/26 390 397 385 390 62,000
2004/10/25 400 400 382 397 101,000
2004/10/22 400 404 388 404 191,000
2004/10/21 415 415 405 405 82,000
2004/10/20 414 420 406 418 94,000
2004/10/19 406 431 403 418 165,000
2004/10/18 435 437 408 411 303,000
2004/10/15 470 471 442 442 243,000
2004/10/14 480 480 472 474 69,000
2004/10/13 491 496 475 488 77,000
2004/10/12 500 505 486 486 153,000
2004/10/08 488 488 478 483 133,000
2004/10/07 496 496 480 486 192,000
2004/10/06 500 500 478 489 274,000
2004/10/05 517 517 485 515 293,000
2004/10/04 536 538 494 522 433,000
2004/10/01 472 520 470 520 581,000
2004/09/30 480 480 460 469 440,000
2004/09/29 480 485 455 471 257,000
2004/09/28 502 502 464 470 211,000
2004/09/27 479 500 470 492 203,000
2004/09/24 489 490 461 469 196,000
2004/09/22 500 500 455 494 354,000
2004/09/21 549 549 482 500 427,000
2004/09/17 551 560 537 544 535,000
2004/09/16 541 580 540 542 710,000
2004/09/15 610 620 533 541 1,801,000
2004/09/14 717 740 630 630 944,000
2004/09/13 744 745 718 730 494,000
2004/09/10 707 750 702 748 1,143,000
2004/09/09 729 729 702 724 469,000
2004/09/08 642 730 631 729 680,000
2004/09/07 655 655 630 641 241,000
2004/09/06 657 670 630 635 236,000
2004/09/03 645 663 628 655 261,000
2004/09/02 650 674 631 650 670,000
2004/09/01 737 751 655 655 1,830,000
2004/08/31 678 743 672 725 1,259,000
2004/08/30 697 730 686 697 1,106,000
2004/08/27 643 688 642 685 825,000
2004/08/26 620 660 614 639 559,000
2004/08/25 628 632 611 620 286,000
2004/08/24 631 639 603 619 451,000
2004/08/23 570 634 561 620 353,000
2004/08/20 605 617 587 588 520,000
2004/08/19 546 631 545 614 1,290,000
2004/08/18 530 549 505 545 114,000
2004/08/17 528 539 520 534 56,000
2004/08/16 528 540 527 528 99,000
2004/08/13 529 534 512 525 139,000
2004/08/12 540 552 522 531 58,000
2004/08/11 580 599 530 543 338,000
2004/08/10 543 571 535 570 211,000
2004/08/09 537 576 537 556 388,000
2004/08/06 481 556 481 555 874,000
2004/08/05 460 476 448 476 200,000
2004/08/04 411 446 396 446 227,000
2004/08/03 438 438 404 413 160,000
2004/08/02 436 444 415 444 75,000
2004/07/30 432 441 430 440 49,000
2004/07/29 455 455 424 431 109,000
2004/07/28 455 456 435 450 133,000
2004/07/27 485 490 420 423 243,000
2004/07/26 505 505 480 481 184,000
2004/07/23 535 536 510 511 145,000
2004/07/22 502 555 502 530 297,000
2004/07/21 504 530 471 530 316,000
2004/07/20 538 540 490 490 327,000
2004/07/16 560 563 537 553 97,000
2004/07/15 616 616 530 566 353,000
2004/07/14 624 655 589 608 1,015,000
2004/07/13 605 609 582 604 233,000
2004/07/12 628 635 580 598 339,000
2004/07/09 540 617 537 608 415,000
2004/07/08 574 575 536 544 300,000
2004/07/07 550 598 533 565 353,000
2004/07/06 624 657 531 570 858,000
2004/07/05 665 714 610 615 1,468,000
2004/07/02 578 670 570 651 2,601,000
2004/07/01 515 578 510 578 1,116,000
2004/06/30 464 525 460 498 584,000
2004/06/29 430 457 430 449 109,000
2004/06/28 435 435 422 430 68,000
2004/06/25 435 435 426 435 174,000
2004/06/24 440 440 419 430 143,000
2004/06/23 421 440 406 440 152,000
2004/06/22 450 450 420 420 122,000
2004/06/21 443 459 443 450 50,000
2004/06/18 467 472 453 457 115,000
2004/06/17 467 477 467 473 76,000
2004/06/16 461 477 461 477 118,000
2004/06/15 464 473 457 470 85,000
2004/06/14 475 485 456 474 383,000
2004/06/11 434 466 431 460 275,000
2004/06/10 420 434 412 431 111,000
2004/06/09 443 443 420 420 132,000
2004/06/08 440 443 425 443 180,000
2004/06/07 421 450 421 450 393,000
2004/06/04 395 410 393 410 67,000
2004/06/03 401 406 397 405 91,000
2004/06/02 401 410 395 406 69,000
2004/06/01 395 400 381 400 94,000
2004/05/31 400 400 385 400 52,000
2004/05/28 415 416 401 404 102,000
2004/05/27 408 414 395 411 122,000
2004/05/26 411 414 406 410 95,000
2004/05/25 415 416 401 402 113,000
2004/05/24 439 440 398 414 432,000
2004/05/21 386 439 386 439 392,000
2004/05/20 387 394 377 383 74,000
2004/05/19 368 387 368 387 63,000
2004/05/18 376 376 359 365 38,000
2004/05/17 390 390 350 378 136,000
2004/05/14 395 415 370 395 256,000
2004/05/13 373 393 370 388 144,000
2004/05/12 375 381 367 375 51,000
2004/05/11 345 374 345 374 179,000
2004/05/10 380 380 351 355 187,000
2004/05/07 386 386 377 382 57,000
2004/05/06 386 389 383 384 45,000
2004/04/30 392 392 384 386 64,000
2004/04/28 395 395 390 392 64,000
2004/04/27 391 391 383 390 56,000
2004/04/26 379 390 377 390 91,000
2004/04/23 378 380 373 380 85,000
2004/04/22 377 385 377 382 44,000
2004/04/21 383 388 375 385 62,000
2004/04/20 377 383 372 383 76,000
2004/04/19 385 385 370 374 194,000
2004/04/16 381 386 380 383 112,000
2004/04/15 392 399 374 374 132,000
2004/04/14 390 390 381 388 63,000
2004/04/13 387 394 386 389 124,000
2004/04/12 370 387 362 385 80,000
2004/04/09 374 379 364 370 84,000
2004/04/08 380 380 371 373 80,000
2004/04/07 385 387 382 383 77,000
2004/04/06 407 410 379 384 179,000
2004/04/05 400 404 390 398 205,000
2004/04/02 380 390 374 385 228,000
2004/04/01 367 375 359 375 236,000
2004/03/31 363 363 356 362 38,000
2004/03/30 358 365 352 359 61,000
2004/03/29 354 365 348 363 68,000
2004/03/26 350 350 344 345 32,000
2004/03/25 348 349 340 347 96,000
2004/03/24 350 350 344 345 43,000
2004/03/23 353 355 348 355 28,000
2004/03/22 360 360 348 355 74,000
2004/03/19 359 363 358 362 28,000
2004/03/18 367 369 357 360 48,000
2004/03/17 361 366 357 366 44,000
2004/03/16 359 370 358 370 43,000
2004/03/15 365 365 360 362 39,000
2004/03/12 360 370 352 370 39,000
2004/03/11 366 371 360 367 31,000
2004/03/10 375 375 367 370 24,000
2004/03/09 380 380 373 373 49,000
2004/03/08 371 380 371 374 54,000
2004/03/05 362 370 361 370 34,000
2004/03/04 359 364 358 360 29,000
2004/03/03 361 365 358 363 17,000
2004/03/02 365 375 362 362 46,000
2004/03/01 355 360 351 359 32,000
2004/02/27 358 367 355 361 51,000
2004/02/26 369 369 352 365 80,000
2004/02/25 377 377 357 370 93,000
2004/02/24 370 375 365 371 34,000
2004/02/23 381 387 370 373 145,000
2004/02/20 374 407 374 396 229,000
2004/02/19 377 377 365 369 65,000
2004/02/18 378 382 376 380 31,000
2004/02/17 393 393 383 390 17,000
2004/02/16 366 400 366 400 150,000
2004/02/13 374 374 366 373 94,000
2004/02/12 394 398 372 382 103,000
2004/02/10 402 408 388 396 126,000
2004/02/09 382 401 377 400 97,000
2004/02/06 376 380 372 375 29,000
2004/02/05 370 382 370 375 41,000
2004/02/04 387 400 378 384 94,000
2004/02/03 380 394 367 386 77,000
2004/02/02 375 385 375 377 32,000
2004/01/30 396 396 384 384 40,000
2004/01/29 396 396 380 396 95,000
2004/01/28 402 423 402 403 259,000
2004/01/27 386 400 383 398 169,000
2004/01/26 387 389 382 382 166,000
2004/01/23 387 400 375 388 277,000
2004/01/22 351 405 350 391 528,000
2004/01/21 344 355 337 345 147,000
2004/01/20 346 350 339 348 117,000
2004/01/19 351 353 343 350 57,000
2004/01/16 350 353 346 351 49,000
2004/01/15 366 366 348 354 116,000
2004/01/14 351 369 351 366 136,000
2004/01/13 365 367 350 351 71,000
2004/01/09 360 365 355 365 67,000
2004/01/08 365 375 358 365 115,000
2004/01/07 357 364 345 364 102,000
2004/01/06 364 370 350 359 141,000
2004/01/05 350 360 349 360 68,000

このページの先頭へ