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
2009/12/30 69 70 68 70 174,000
2009/12/29 69 69 67 68 91,000
2009/12/28 67 69 67 69 116,000
2009/12/25 71 71 66 68 358,000
2009/12/24 71 72 69 70 225,000
2009/12/22 70 73 70 70 147,000
2009/12/21 72 74 71 71 289,000
2009/12/18 68 72 67 71 190,000
2009/12/17 69 70 68 69 133,000
2009/12/16 72 72 68 70 406,000
2009/12/15 71 73 70 71 178,000
2009/12/14 74 74 70 71 400,000
2009/12/11 77 82 72 74 1,281,000
2009/12/10 71 76 70 75 308,000
2009/12/09 72 73 71 71 180,000
2009/12/08 70 71 69 71 158,000
2009/12/07 75 76 71 72 450,000
2009/12/04 77 78 75 75 653,000
2009/12/03 73 80 73 78 1,134,000
2009/12/02 71 73 70 71 253,000
2009/12/01 66 70 66 69 182,000
2009/11/30 66 68 64 68 140,000
2009/11/27 66 67 65 65 151,000
2009/11/26 66 69 65 68 166,000
2009/11/25 66 68 63 67 275,000
2009/11/24 72 72 64 66 496,000
2009/11/20 65 73 65 73 655,000
2009/11/19 65 65 59 64 792,000
2009/11/18 70 70 64 66 548,000
2009/11/17 71 74 67 68 898,000
2009/11/16 80 80 69 69 671,000
2009/11/13 87 87 81 82 506,000
2009/11/12 92 93 87 87 275,000
2009/11/11 92 94 90 93 473,000
2009/11/10 89 90 86 88 1,140,000
2009/11/09 99 102 97 99 92,000
2009/11/06 105 108 98 100 296,000
2009/11/05 109 110 105 106 170,000
2009/11/04 102 110 101 109 447,000
2009/11/02 96 102 96 101 201,000
2009/10/30 97 102 96 100 187,000
2009/10/29 94 97 93 97 77,000
2009/10/28 96 97 93 95 188,000
2009/10/27 99 99 96 98 106,000
2009/10/26 99 99 97 99 93,000
2009/10/23 98 100 96 98 138,000
2009/10/22 100 100 96 98 170,000
2009/10/21 98 100 97 100 180,000
2009/10/20 100 101 98 99 112,000
2009/10/19 100 100 98 99 80,000
2009/10/16 104 104 98 102 206,000
2009/10/15 102 104 101 103 105,000
2009/10/14 103 105 98 103 215,000
2009/10/13 109 109 103 105 148,000
2009/10/09 106 108 106 108 123,000
2009/10/08 103 105 101 104 163,000
2009/10/07 95 103 95 101 292,000
2009/10/06 96 99 94 96 480,000
2009/10/05 103 105 99 99 186,000
2009/10/02 104 105 102 104 223,000
2009/10/01 111 113 104 109 244,000
2009/09/30 104 114 103 112 336,000
2009/09/29 115 115 106 106 299,000
2009/09/28 115 116 112 115 204,000
2009/09/25 119 120 115 117 187,000
2009/09/24 118 121 117 117 201,000
2009/09/18 119 120 115 116 378,000
2009/09/17 121 122 118 118 251,000
2009/09/16 119 124 119 119 542,000
2009/09/15 116 122 116 119 430,000
2009/09/14 118 119 116 116 109,000
2009/09/11 117 118 116 117 114,000
2009/09/10 114 117 112 117 190,000
2009/09/09 117 117 112 114 308,000
2009/09/08 119 119 115 118 237,000
2009/09/07 118 120 117 120 145,000
2009/09/04 122 122 115 120 343,000
2009/09/03 125 126 120 120 428,000
2009/09/02 126 129 124 125 649,000
2009/09/01 121 127 119 127 595,000
2009/08/31 124 126 118 121 673,000
2009/08/28 115 125 115 123 1,568,000
2009/08/27 109 117 109 117 1,340,000
2009/08/26 109 109 106 107 174,000
2009/08/25 110 110 107 109 90,000
2009/08/24 110 111 108 109 130,000
2009/08/21 109 110 107 109 80,000
2009/08/20 109 111 107 109 127,000
2009/08/19 106 111 105 111 254,000
2009/08/18 107 107 104 106 279,000
2009/08/17 108 109 107 109 159,000
2009/08/14 111 112 107 110 213,000
2009/08/13 109 112 109 111 208,000
2009/08/12 112 114 111 112 231,000
2009/08/11 114 116 113 115 152,000
2009/08/10 112 115 110 115 115,000
2009/08/07 115 115 107 112 271,000
2009/08/06 115 115 110 114 89,000
2009/08/05 113 115 112 115 92,000
2009/08/04 118 119 112 113 361,000
2009/08/03 106 119 104 119 611,000
2009/07/31 107 107 103 105 207,000
2009/07/30 105 108 104 106 51,000
2009/07/29 103 107 103 106 154,000
2009/07/28 108 108 103 107 169,000
2009/07/27 111 111 109 109 61,000
2009/07/24 112 113 109 111 118,000
2009/07/23 106 111 106 111 147,000
2009/07/22 109 110 106 109 178,000
2009/07/21 101 110 100 108 265,000
2009/07/17 103 104 101 103 83,000
2009/07/16 106 106 101 103 115,000
2009/07/15 100 102 98 100 61,000
2009/07/14 95 99 94 99 150,000
2009/07/13 99 104 91 91 300,000
2009/07/10 105 109 99 103 428,000
2009/07/09 112 112 106 106 438,000
2009/07/08 116 118 113 116 174,000
2009/07/07 122 122 117 121 155,000
2009/07/06 122 123 118 119 374,000
2009/07/03 110 123 109 119 900,000
2009/07/02 113 113 110 113 197,000
2009/07/01 111 113 109 113 219,000
2009/06/30 114 114 113 114 66,000
2009/06/29 116 116 113 115 148,000
2009/06/26 114 115 112 115 151,000
2009/06/25 111 113 108 113 328,000
2009/06/24 116 117 113 113 189,000
2009/06/23 115 117 114 116 233,000
2009/06/22 118 118 115 118 254,000
2009/06/19 118 119 115 119 245,000
2009/06/18 119 120 117 117 227,000
2009/06/17 121 121 117 120 196,000
2009/06/16 123 123 119 119 272,000
2009/06/15 119 123 118 123 334,000
2009/06/12 120 121 118 119 302,000
2009/06/11 119 122 116 120 449,000
2009/06/10 109 119 107 119 904,000
2009/06/09 112 113 103 107 1,042,000
2009/06/08 117 119 111 115 914,000
2009/06/05 122 123 117 120 622,000
2009/06/04 125 126 120 123 429,000
2009/06/03 123 126 122 125 278,000
2009/06/02 122 127 122 125 519,000
2009/06/01 133 133 118 124 1,130,000
2009/05/29 133 135 130 132 598,000
2009/05/28 132 134 130 132 459,000
2009/05/27 133 136 130 134 493,000
2009/05/26 133 133 131 133 379,000
2009/05/25 136 136 131 131 625,000
2009/05/22 132 138 131 136 741,000
2009/05/21 127 135 127 134 816,000
2009/05/20 129 132 128 130 490,000
2009/05/19 135 136 127 131 1,155,000
2009/05/18 140 144 124 132 1,829,000
2009/05/15 137 147 137 145 1,096,000
2009/05/14 134 138 133 137 560,000
2009/05/13 138 139 135 138 349,000
2009/05/12 136 139 133 137 501,000
2009/05/11 142 146 136 137 931,000
2009/05/08 133 143 132 142 904,000
2009/05/07 133 138 131 133 831,000
2009/05/01 132 137 123 128 887,000
2009/04/30 118 134 118 132 1,752,000
2009/04/28 113 116 112 116 347,000
2009/04/27 116 119 113 115 502,000
2009/04/24 123 123 116 117 346,000
2009/04/23 117 122 115 122 374,000
2009/04/22 125 125 117 117 506,000
2009/04/21 123 129 121 123 1,084,000
2009/04/20 113 124 113 124 920,000
2009/04/17 113 114 112 114 389,000
2009/04/16 110 115 109 112 600,000
2009/04/15 106 111 106 108 262,000
2009/04/14 110 111 103 109 496,000
2009/04/13 114 116 109 111 758,000
2009/04/10 114 118 111 114 832,000
2009/04/09 112 116 110 114 517,000
2009/04/08 118 118 112 114 630,000
2009/04/07 120 125 118 120 1,228,000
2009/04/06 109 120 109 118 697,000
2009/04/03 116 120 110 112 658,000
2009/04/02 113 121 111 115 2,357,000
2009/04/01 99 111 96 109 1,918,000
2009/03/31 97 101 95 98 703,000
2009/03/30 92 106 92 100 2,053,000
2009/03/27 79 90 78 89 716,000
2009/03/26 83 83 77 80 305,000
2009/03/25 88 88 81 83 416,000
2009/03/24 90 90 86 87 157,000
2009/03/23 88 89 86 87 287,000
2009/03/19 88 90 82 89 456,000
2009/03/18 93 93 87 87 636,000
2009/03/17 80 93 79 87 1,056,000
2009/03/16 76 81 75 80 583,000
2009/03/13 75 77 74 75 222,000
2009/03/12 73 75 71 75 215,000
2009/03/11 76 79 72 74 454,000
2009/03/10 75 78 75 77 261,000
2009/03/09 77 78 73 77 359,000
2009/03/06 70 76 69 76 232,000
2009/03/05 70 76 70 70 503,000
2009/03/04 64 74 64 73 445,000
2009/03/03 61 65 60 65 324,000
2009/03/02 60 65 60 64 127,000
2009/02/27 60 61 58 61 87,000
2009/02/26 59 62 59 59 151,000
2009/02/25 59 62 59 62 148,000
2009/02/24 60 62 57 57 398,000
2009/02/23 62 65 61 64 146,000
2009/02/20 64 65 62 65 171,000
2009/02/19 65 67 65 66 167,000
2009/02/18 65 71 65 66 229,000
2009/02/17 68 71 64 70 338,000
2009/02/16 71 82 67 69 1,701,000
2009/02/13 54 84 54 81 2,905,000
2009/02/12 53 56 53 54 153,000
2009/02/10 59 60 53 56 141,000
2009/02/09 54 59 54 59 233,000
2009/02/06 54 55 52 52 80,000
2009/02/05 55 55 53 55 125,000
2009/02/04 54 56 51 56 160,000
2009/02/03 58 58 53 54 178,000
2009/02/02 58 60 57 57 87,000
2009/01/30 60 60 58 59 143,000
2009/01/29 60 63 57 60 391,000
2009/01/28 58 61 57 58 228,000
2009/01/27 52 62 51 59 1,298,000
2009/01/26 53 53 46 49 1,063,000
2009/01/23 61 61 54 57 261,000
2009/01/22 65 65 61 62 149,000
2009/01/21 65 65 64 64 65,000
2009/01/20 66 68 66 68 115,000
2009/01/19 70 70 68 68 114,000
2009/01/16 69 70 63 70 325,000
2009/01/15 71 71 69 70 103,000
2009/01/14 73 73 72 72 47,000
2009/01/13 69 76 69 72 179,000
2009/01/09 72 72 69 71 195,000
2009/01/08 73 73 71 72 160,000
2009/01/07 73 74 71 73 129,000
2009/01/06 73 73 71 73 73,000
2009/01/05 74 74 72 72 69,000

このページの先頭へ