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
2007/12/28 155 155 153 153 90,000
2007/12/27 161 161 155 159 214,000
2007/12/26 156 160 155 159 310,000
2007/12/25 166 166 153 158 414,000
2007/12/21 158 161 149 161 493,000
2007/12/20 159 161 145 158 570,000
2007/12/19 164 174 156 156 510,000
2007/12/18 160 169 152 168 519,000
2007/12/17 167 169 159 159 616,000
2007/12/14 180 184 172 173 628,000
2007/12/13 191 191 180 183 563,000
2007/12/12 180 190 178 190 515,000
2007/12/11 190 192 181 186 913,000
2007/12/10 203 203 187 189 1,005,000
2007/12/07 209 211 199 201 1,292,000
2007/12/06 199 207 194 205 1,727,000
2007/12/05 202 205 188 192 1,760,000
2007/12/04 186 212 186 202 3,295,000
2007/12/03 190 191 181 183 1,008,000
2007/11/30 190 195 186 187 805,000
2007/11/29 195 203 188 191 1,640,000
2007/11/28 190 195 185 190 1,617,000
2007/11/27 170 191 170 189 1,454,000
2007/11/26 180 181 168 172 1,912,000
2007/11/22 181 181 162 173 4,517,000
2007/11/21 215 216 191 191 1,333,000
2007/11/20 231 232 206 214 2,499,000
2007/11/19 241 245 227 227 530,000
2007/11/16 226 237 226 236 322,000
2007/11/15 235 246 234 236 716,000
2007/11/14 231 240 225 236 841,000
2007/11/13 207 221 207 217 491,000
2007/11/12 213 217 203 212 736,000
2007/11/09 234 237 225 228 638,000
2007/11/08 241 241 224 232 1,230,000
2007/11/07 247 256 236 250 1,112,000
2007/11/06 245 256 238 247 1,059,000
2007/11/05 267 270 246 252 1,173,000
2007/11/02 264 276 260 265 1,782,000
2007/11/01 277 278 260 269 2,599,000
2007/10/31 261 277 258 277 2,499,000
2007/10/30 254 282 254 261 5,613,000
2007/10/29 270 272 255 259 3,858,000
2007/10/26 218 260 218 259 3,148,000
2007/10/25 245 245 220 220 1,563,000
2007/10/24 245 252 237 242 1,966,000
2007/10/23 270 275 223 236 4,103,000
2007/10/22 227 263 226 258 3,850,000
2007/10/19 230 243 216 243 3,596,000
2007/10/18 191 229 191 226 3,259,000
2007/10/17 193 200 189 196 966,000
2007/10/16 196 206 191 197 1,957,000
2007/10/15 206 206 190 191 1,512,000
2007/10/12 210 212 202 207 653,000
2007/10/11 213 220 206 212 986,000
2007/10/10 232 238 208 217 2,089,000
2007/10/09 224 235 222 227 2,279,000
2007/10/05 225 236 217 219 2,658,000
2007/10/04 226 245 217 226 3,953,000
2007/10/03 207 233 196 229 5,393,000
2007/10/02 185 210 183 205 5,469,000
2007/10/01 176 183 167 183 1,775,000
2007/09/28 181 185 166 175 3,118,000
2007/09/27 165 176 159 176 2,364,000
2007/09/26 142 155 142 155 1,996,000
2007/09/25 139 147 139 140 593,000
2007/09/21 145 147 137 143 1,148,000
2007/09/20 163 163 147 148 1,246,000
2007/09/19 170 174 161 161 1,824,000
2007/09/18 148 166 145 161 3,907,000
2007/09/14 141 157 140 148 1,411,000
2007/09/13 155 158 140 146 1,374,000
2007/09/12 160 175 152 155 3,194,000
2007/09/11 168 170 154 157 1,468,000
2007/09/10 172 178 166 167 1,018,000
2007/09/07 183 186 177 181 602,000
2007/09/06 181 187 176 182 605,000
2007/09/05 194 199 182 186 1,722,000
2007/09/04 207 217 188 188 4,309,000
2007/09/03 184 204 178 202 3,916,000
2007/08/31 185 193 177 180 1,482,000
2007/08/30 201 204 189 190 1,051,000
2007/08/29 190 200 187 196 1,096,000
2007/08/28 197 203 193 200 1,138,000
2007/08/27 213 221 197 197 3,319,000
2007/08/24 222 230 195 203 6,650,000
2007/08/23 173 222 170 212 6,296,000
2007/08/22 181 184 169 172 2,662,000
2007/08/21 179 191 162 185 4,771,000
2007/08/20 230 232 179 183 2,870,000
2007/08/17 265 265 196 207 2,346,000
2007/08/16 275 283 240 270 947,000
2007/08/15 300 300 282 289 331,000
2007/08/14 309 309 294 303 179,000
2007/08/13 276 308 272 302 656,000
2007/08/10 278 297 270 284 664,000
2007/08/09 282 298 268 298 546,000
2007/08/08 309 309 266 272 1,197,000
2007/08/07 322 322 299 309 565,000
2007/08/06 307 317 299 314 510,000
2007/08/03 345 345 306 314 879,000
2007/08/02 355 355 333 341 507,000
2007/08/01 363 368 347 353 382,000
2007/07/31 362 372 352 372 362,000
2007/07/30 344 355 343 347 402,000
2007/07/27 359 359 345 347 530,000
2007/07/26 382 382 370 371 385,000
2007/07/25 372 385 371 384 441,000
2007/07/24 389 394 366 387 578,000
2007/07/23 391 401 381 384 1,102,000
2007/07/20 389 405 373 386 2,823,000
2007/07/19 353 361 340 345 949,000
2007/07/18 341 368 339 358 944,000
2007/07/17 347 359 321 338 1,743,000
2007/07/13 398 402 367 367 1,608,000
2007/07/12 416 419 380 396 1,599,000
2007/07/11 404 421 377 411 1,888,000
2007/07/10 422 423 408 411 1,388,000
2007/07/09 428 438 406 422 2,519,000
2007/07/06 387 418 385 416 4,175,000
2007/07/05 343 388 342 378 3,761,000
2007/07/04 329 344 322 341 1,348,000
2007/07/03 319 339 311 332 1,323,000
2007/07/02 304 327 303 318 916,000
2007/06/29 338 341 312 314 2,007,000
2007/06/28 306 340 296 337 3,610,000
2007/06/27 308 309 288 302 2,106,000
2007/06/26 323 330 287 304 2,460,000
2007/06/25 366 366 308 308 1,668,000
2007/06/22 380 386 356 361 2,660,000
2007/06/21 340 365 305 365 6,764,000
2007/06/20 410 424 375 375 2,916,000
2007/06/19 515 520 455 455 2,920,000
2007/06/18 519 559 510 555 1,253,000
2007/06/15 568 583 509 517 2,486,000
2007/06/14 508 558 508 558 1,538,000
2007/06/13 494 515 486 506 1,138,000
2007/06/12 470 496 469 496 1,151,000
2007/06/11 481 487 467 472 1,249,000
2007/06/08 432 479 422 471 1,328,000
2007/06/07 398 438 397 438 888,000
2007/06/06 424 425 409 412 846,000
2007/06/05 430 440 415 425 1,195,000
2007/06/04 410 432 408 432 1,530,000
2007/06/01 424 428 404 412 1,501,000
2007/05/31 400 435 395 421 3,386,000
2007/05/30 384 389 371 389 1,169,000
2007/05/29 375 393 371 384 2,021,000
2007/05/28 330 372 328 371 1,963,000
2007/05/25 310 325 295 325 1,354,000
2007/05/24 320 336 312 315 2,168,000
2007/05/23 291 325 291 319 1,871,000
2007/05/22 288 297 284 292 1,241,000
2007/05/21 287 294 276 290 2,093,000
2007/05/18 259 292 259 280 2,720,000
2007/05/17 265 266 258 262 621,000
2007/05/16 265 278 260 267 1,473,000
2007/05/15 270 281 254 280 2,654,000
2007/05/14 241 272 239 265 2,277,000
2007/05/11 236 246 229 239 761,000
2007/05/10 240 241 225 231 1,094,000
2007/05/09 240 251 231 241 3,176,000
2007/05/08 216 234 214 230 1,183,000
2007/05/07 210 217 205 217 562,000
2007/05/02 203 209 193 209 599,000
2007/05/01 197 209 197 201 823,000
2007/04/27 189 197 187 194 437,000
2007/04/26 200 200 188 191 484,000
2007/04/25 204 204 191 203 595,000
2007/04/24 179 205 179 205 603,000
2007/04/23 192 192 181 184 618,000
2007/04/20 212 213 193 193 1,037,000
2007/04/19 212 226 206 212 1,347,000
2007/04/18 207 216 199 210 1,720,000
2007/04/17 237 240 202 211 4,853,000
2007/04/16 185 234 184 222 4,724,000
2007/04/13 170 193 167 184 1,161,000
2007/04/12 170 173 164 173 460,000
2007/04/11 169 177 162 173 473,000
2007/04/10 168 176 168 169 221,000
2007/04/09 179 179 166 167 296,000
2007/04/06 187 189 176 178 503,000
2007/04/05 173 201 173 187 1,665,000
2007/04/04 167 172 167 172 434,000
2007/04/03 161 176 160 174 644,000
2007/04/02 160 175 160 163 1,126,000
2007/03/30 174 175 156 157 1,226,000
2007/03/29 189 192 172 175 1,599,000
2007/03/28 183 201 179 199 1,081,000
2007/03/27 185 190 172 177 305,000
2007/03/26 198 198 186 189 312,000
2007/03/23 208 208 193 194 861,000
2007/03/22 185 223 182 207 2,779,000
2007/03/20 199 200 188 189 499,000
2007/03/19 214 214 189 200 1,376,000
2007/03/16 211 222 200 214 1,915,000
2007/03/15 219 241 206 206 5,508,000
2007/03/14 171 219 168 214 4,995,000
2007/03/13 178 183 165 181 1,363,000
2007/03/12 192 198 181 182 3,271,000
2007/03/09 148 187 142 180 5,837,000
2007/03/08 130 142 128 141 623,000
2007/03/07 123 133 123 130 394,000
2007/03/06 118 122 117 121 61,000
2007/03/05 116 127 116 119 235,000
2007/03/02 116 121 115 119 43,000
2007/03/01 122 128 117 119 134,000
2007/02/28 108 123 105 121 284,000
2007/02/27 129 131 127 128 241,000
2007/02/26 133 133 124 133 360,000
2007/02/23 114 142 114 130 1,598,000
2007/02/22 111 114 110 114 67,000
2007/02/21 114 115 111 113 55,000
2007/02/20 113 116 109 114 181,000
2007/02/19 115 115 113 113 118,000
2007/02/16 115 117 113 116 163,000
2007/02/15 117 119 116 117 128,000
2007/02/14 117 119 116 117 102,000
2007/02/13 115 120 115 116 145,000
2007/02/09 119 120 117 119 115,000
2007/02/08 128 129 118 121 307,000
2007/02/07 116 132 116 127 635,000
2007/02/06 118 118 115 117 114,000
2007/02/05 116 122 116 117 88,000
2007/02/02 117 123 114 118 125,000
2007/02/01 121 122 114 116 246,000
2007/01/31 129 129 119 121 279,000
2007/01/30 134 136 127 129 211,000
2007/01/29 137 140 132 134 217,000
2007/01/26 126 146 125 141 702,000
2007/01/25 132 132 124 129 147,000
2007/01/24 133 137 127 132 149,000
2007/01/23 135 137 128 135 141,000
2007/01/22 149 151 133 135 356,000
2007/01/19 141 157 141 146 905,000
2007/01/18 124 150 124 144 1,093,000
2007/01/17 125 126 120 125 133,000
2007/01/16 115 123 113 121 218,000
2007/01/15 115 118 112 115 119,000
2007/01/12 112 120 112 118 113,000
2007/01/11 115 119 108 115 268,000
2007/01/10 116 120 109 120 380,000
2007/01/09 106 112 105 106 426,000
2007/01/05 120 121 110 112 356,000
2007/01/04 123 124 122 124 40,000

このページの先頭へ