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
2010/12/30 41 42 41 41 33,000
2010/12/29 42 42 42 42 52,000
2010/12/28 42 43 42 42 45,000
2010/12/27 43 44 42 42 81,000
2010/12/24 43 43 42 42 98,000
2010/12/22 42 43 41 42 94,000
2010/12/21 43 43 41 42 220,000
2010/12/20 44 45 43 43 163,000
2010/12/17 45 46 44 44 152,000
2010/12/16 44 46 43 46 420,000
2010/12/15 43 44 43 43 304,000
2010/12/14 41 44 41 43 270,000
2010/12/13 42 42 41 41 68,000
2010/12/10 39 44 39 42 814,000
2010/12/09 38 39 38 38 54,000
2010/12/08 38 39 38 38 165,000
2010/12/07 38 38 38 38 100,000
2010/12/06 38 38 38 38 63,000
2010/12/03 38 38 37 38 112,000
2010/12/02 39 39 38 38 13,000
2010/12/01 39 39 38 39 14,000
2010/11/30 39 39 37 38 45,000
2010/11/29 39 39 38 39 15,000
2010/11/26 41 41 40 40 63,000
2010/11/25 39 41 39 41 109,000
2010/11/24 38 39 37 39 71,000
2010/11/22 38 39 37 39 51,000
2010/11/19 37 38 37 37 84,000
2010/11/18 37 37 36 37 96,000
2010/11/17 39 39 37 37 71,000
2010/11/16 40 40 39 39 86,000
2010/11/15 38 39 38 39 47,000
2010/11/12 39 39 38 39 64,000
2010/11/11 38 40 37 40 189,000
2010/11/10 35 38 35 37 95,000
2010/11/09 36 36 35 35 68,000
2010/11/08 33 36 33 34 96,000
2010/11/05 32 34 32 34 144,000
2010/11/04 34 34 32 33 129,000
2010/11/02 34 34 33 34 51,000
2010/11/01 35 35 34 34 66,000
2010/10/29 35 36 35 36 37,000
2010/10/28 36 36 35 35 28,000
2010/10/27 35 36 35 36 24,000
2010/10/26 35 36 35 35 20,000
2010/10/25 36 36 34 35 128,000
2010/10/22 35 36 34 36 71,000
2010/10/21 36 36 34 35 132,000
2010/10/20 37 37 36 36 50,000
2010/10/19 38 39 37 37 96,000
2010/10/18 38 39 37 37 181,000
2010/10/15 34 43 34 40 681,000
2010/10/14 34 34 33 34 126,000
2010/10/13 34 35 33 34 217,000
2010/10/12 37 37 35 35 120,000
2010/10/08 36 38 35 37 115,000
2010/10/07 37 38 35 38 217,000
2010/10/06 40 40 36 38 289,000
2010/10/05 40 41 39 40 39,000
2010/10/04 41 41 40 40 47,000
2010/10/01 43 43 41 41 31,000
2010/09/30 43 44 42 42 138,000
2010/09/29 42 43 42 43 34,000
2010/09/28 41 42 41 42 45,000
2010/09/27 45 45 41 42 101,000
2010/09/24 42 45 42 44 166,000
2010/09/22 46 46 42 42 171,000
2010/09/21 45 46 43 45 118,000
2010/09/17 48 48 44 45 461,000
2010/09/16 53 54 48 50 757,000
2010/09/15 46 50 44 50 397,000
2010/09/14 45 46 44 45 183,000
2010/09/13 45 46 44 45 126,000
2010/09/10 41 43 41 42 59,000
2010/09/09 40 43 40 41 98,000
2010/09/08 40 41 40 40 58,000
2010/09/07 43 43 40 40 96,000
2010/09/06 43 43 40 42 126,000
2010/09/03 40 40 37 40 228,000
2010/09/02 36 47 35 39 1,165,000
2010/09/01 35 36 35 36 13,000
2010/08/31 35 36 34 35 40,000
2010/08/30 35 36 34 36 43,000
2010/08/27 33 34 33 34 39,000
2010/08/26 33 34 33 33 30,000
2010/08/25 34 34 33 34 34,000
2010/08/24 35 35 34 34 83,000
2010/08/23 35 36 35 36 41,000
2010/08/20 35 36 34 36 32,000
2010/08/19 34 35 33 35 68,000
2010/08/18 33 35 33 34 55,000
2010/08/17 33 35 31 35 124,000
2010/08/16 35 36 33 33 225,000
2010/08/13 36 36 35 35 150,000
2010/08/12 37 38 36 37 128,000
2010/08/11 38 38 37 37 33,000
2010/08/10 37 38 37 38 50,000
2010/08/09 37 38 37 38 70,000
2010/08/06 39 39 37 38 28,000
2010/08/05 38 39 37 38 89,000
2010/08/04 38 40 38 39 79,000
2010/08/03 40 40 39 39 34,000
2010/08/02 39 40 39 40 29,000
2010/07/30 41 42 39 40 87,000
2010/07/29 40 41 40 41 114,000
2010/07/28 38 40 38 40 69,000
2010/07/27 38 38 37 37 96,000
2010/07/26 37 39 37 39 70,000
2010/07/23 38 38 37 37 82,000
2010/07/22 39 39 37 37 141,000
2010/07/21 39 41 39 39 82,000
2010/07/20 38 39 38 39 97,000
2010/07/16 41 41 38 39 399,000
2010/07/15 42 42 41 41 56,000
2010/07/14 42 43 42 43 59,000
2010/07/13 43 44 41 43 235,000
2010/07/12 45 45 43 43 125,000
2010/07/09 46 46 44 46 77,000
2010/07/08 45 47 45 46 87,000
2010/07/07 46 46 44 45 49,000
2010/07/06 46 46 44 46 166,000
2010/07/05 45 46 45 46 93,000
2010/07/02 45 45 44 45 50,000
2010/07/01 43 45 43 45 90,000
2010/06/30 43 45 42 45 219,000
2010/06/29 47 48 46 46 214,000
2010/06/28 50 50 48 48 64,000
2010/06/25 50 50 49 50 71,000
2010/06/24 50 50 50 50 38,000
2010/06/23 50 51 49 50 65,000
2010/06/22 52 52 50 50 141,000
2010/06/21 51 52 50 52 97,000
2010/06/18 52 52 50 51 140,000
2010/06/17 53 53 51 51 104,000
2010/06/16 51 53 50 53 271,000
2010/06/15 51 52 51 51 43,000
2010/06/14 52 52 51 51 234,000
2010/06/11 52 53 52 53 58,000
2010/06/10 51 52 49 51 190,000
2010/06/09 52 53 51 51 45,000
2010/06/08 52 53 51 52 34,000
2010/06/07 53 53 52 52 43,000
2010/06/04 54 54 54 54 34,000
2010/06/03 55 56 55 55 27,000
2010/06/02 56 56 53 55 54,000
2010/06/01 54 55 54 55 42,000
2010/05/31 54 55 53 54 81,000
2010/05/28 54 54 53 53 85,000
2010/05/27 52 54 51 54 90,000
2010/05/26 50 52 50 51 157,000
2010/05/25 54 54 51 51 195,000
2010/05/24 53 55 52 54 62,000
2010/05/21 50 53 49 52 332,000
2010/05/20 54 54 52 54 85,000
2010/05/19 54 54 50 53 384,000
2010/05/18 57 58 55 56 229,000
2010/05/17 63 63 55 59 902,000
2010/05/14 65 71 65 68 363,000
2010/05/13 64 66 63 66 187,000
2010/05/12 65 66 63 64 126,000
2010/05/11 69 69 65 65 201,000
2010/05/10 66 69 66 68 111,000
2010/05/07 66 67 62 67 483,000
2010/05/06 69 71 68 69 294,000
2010/04/30 69 73 68 70 377,000
2010/04/28 69 70 68 68 195,000
2010/04/27 70 70 68 70 281,000
2010/04/26 69 71 69 70 387,000
2010/04/23 69 69 67 68 363,000
2010/04/22 74 74 67 70 1,125,000
2010/04/21 75 76 72 73 659,000
2010/04/20 78 79 74 74 469,000
2010/04/19 72 78 71 77 726,000
2010/04/16 78 79 73 75 791,000
2010/04/15 81 82 76 77 1,461,000
2010/04/14 72 81 72 80 2,465,000
2010/04/13 68 72 68 71 1,202,000
2010/04/12 65 68 65 67 571,000
2010/04/09 63 65 62 64 333,000
2010/04/08 63 63 62 63 186,000
2010/04/07 61 64 61 63 374,000
2010/04/06 61 64 61 61 382,000
2010/04/05 59 61 58 61 176,000
2010/04/02 59 60 58 59 87,000
2010/04/01 58 60 57 59 232,000
2010/03/31 59 60 57 60 285,000
2010/03/30 58 58 56 58 254,000
2010/03/29 58 59 56 57 296,000
2010/03/26 61 61 59 59 433,000
2010/03/25 56 62 56 62 1,073,000
2010/03/24 55 56 54 55 485,000
2010/03/23 55 55 53 54 175,000
2010/03/19 54 55 53 55 96,000
2010/03/18 55 55 54 54 219,000
2010/03/17 55 56 55 55 124,000
2010/03/16 56 56 55 56 165,000
2010/03/15 58 58 56 56 141,000
2010/03/12 57 58 56 57 92,000
2010/03/11 58 58 56 57 259,000
2010/03/10 60 61 58 58 314,000
2010/03/09 55 60 55 60 565,000
2010/03/08 54 56 53 56 247,000
2010/03/05 52 55 52 53 246,000
2010/03/04 52 53 51 51 195,000
2010/03/03 51 53 51 52 83,000
2010/03/02 51 52 51 52 112,000
2010/03/01 52 52 50 51 190,000
2010/02/26 53 53 51 52 226,000
2010/02/25 57 57 52 53 646,000
2010/02/24 50 54 50 54 545,000
2010/02/23 50 50 49 49 143,000
2010/02/22 50 51 49 50 100,000
2010/02/19 52 52 49 49 286,000
2010/02/18 50 51 50 51 385,000
2010/02/17 49 49 47 48 153,000
2010/02/16 48 49 46 47 252,000
2010/02/15 51 51 48 48 482,000
2010/02/12 53 54 50 51 650,000
2010/02/10 50 55 50 55 1,809,000
2010/02/09 65 66 64 65 84,000
2010/02/08 67 67 64 66 153,000
2010/02/05 67 67 65 66 203,000
2010/02/04 67 68 67 67 91,000
2010/02/03 68 69 67 67 112,000
2010/02/02 68 68 67 68 167,000
2010/02/01 70 70 67 69 83,000
2010/01/29 70 70 68 69 85,000
2010/01/28 68 71 68 70 262,000
2010/01/27 66 69 66 67 200,000
2010/01/26 69 70 67 67 176,000
2010/01/25 68 69 67 68 199,000
2010/01/22 70 70 68 68 299,000
2010/01/21 71 72 68 71 333,000
2010/01/20 72 73 71 72 200,000
2010/01/19 73 74 72 73 104,000
2010/01/18 72 73 71 73 150,000
2010/01/15 72 72 71 72 131,000
2010/01/14 71 73 71 71 222,000
2010/01/13 71 72 71 72 175,000
2010/01/12 72 73 71 73 196,000
2010/01/08 73 74 72 73 211,000
2010/01/07 74 75 72 73 400,000
2010/01/06 72 78 72 75 837,000
2010/01/05 71 72 69 72 233,000
2010/01/04 70 71 68 70 108,000

このページの先頭へ