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
2011/12/30 26 26 25 26 39,000
2011/12/29 24 26 24 26 86,000
2011/12/28 25 26 25 25 113,000
2011/12/27 25 26 25 25 86,000
2011/12/26 26 26 25 26 39,000
2011/12/22 26 26 25 26 117,000
2011/12/21 26 26 26 26 35,000
2011/12/20 26 26 26 26 12,000
2011/12/19 26 27 26 27 53,000
2011/12/16 26 26 26 26 41,000
2011/12/15 26 26 26 26 112,000
2011/12/14 26 27 26 27 184,000
2011/12/13 27 27 26 27 76,000
2011/12/12 27 28 26 27 146,000
2011/12/09 27 27 26 27 40,000
2011/12/08 27 27 27 27 60,000
2011/12/07 27 28 27 27 153,000
2011/12/06 27 28 26 28 327,000
2011/12/05 26 27 26 27 54,000
2011/12/02 26 26 25 26 57,000
2011/12/01 25 26 25 25 111,000
2011/11/30 25 25 24 25 20,000
2011/11/29 25 25 24 25 56,000
2011/11/28 25 25 24 24 39,000
2011/11/25 25 26 24 25 38,000
2011/11/24 25 25 24 24 92,000
2011/11/22 26 26 25 25 103,000
2011/11/21 25 26 25 26 28,000
2011/11/18 25 26 25 25 16,000
2011/11/17 26 26 26 26 15,000
2011/11/16 25 27 25 26 140,000
2011/11/15 25 26 25 25 37,000
2011/11/14 26 26 25 25 41,000
2011/11/11 25 26 25 25 10,000
2011/11/10 25 26 25 25 143,000
2011/11/09 25 26 25 26 42,000
2011/11/08 26 27 25 26 207,000
2011/11/07 27 28 26 26 162,000
2011/11/04 26 27 26 27 79,000
2011/11/02 26 26 25 25 27,000
2011/11/01 26 26 26 26 48,000
2011/10/31 25 27 25 26 44,000
2011/10/28 26 26 25 26 157,000
2011/10/27 25 26 25 26 19,000
2011/10/26 26 26 25 25 191,000
2011/10/25 27 27 26 26 69,000
2011/10/24 27 27 26 26 11,000
2011/10/21 25 27 25 27 47,000
2011/10/20 26 26 25 26 52,000
2011/10/19 26 26 25 26 39,000
2011/10/18 25 27 25 26 290,000
2011/10/17 26 27 25 26 105,000
2011/10/14 26 26 25 26 18,000
2011/10/13 25 26 25 25 164,000
2011/10/12 25 26 25 26 14,000
2011/10/11 26 27 25 25 382,000
2011/10/07 26 27 25 26 138,000
2011/10/06 25 26 25 25 11,000
2011/10/05 27 27 25 25 84,000
2011/10/04 26 26 26 26 91,000
2011/10/03 26 27 26 27 26,000
2011/09/30 27 27 26 26 183,000
2011/09/29 25 30 25 27 852,000
2011/09/28 24 26 24 25 25,000
2011/09/27 25 25 24 25 97,000
2011/09/26 26 26 24 25 230,000
2011/09/22 27 27 26 26 105,000
2011/09/21 28 28 27 27 191,000
2011/09/20 28 29 27 28 134,000
2011/09/16 27 28 27 28 164,000
2011/09/15 27 28 27 27 104,000
2011/09/14 28 28 26 27 194,000
2011/09/13 27 28 27 28 47,000
2011/09/12 28 28 27 28 35,000
2011/09/09 29 29 28 29 51,000
2011/09/08 29 29 29 29 48,000
2011/09/07 29 29 28 29 25,000
2011/09/06 29 29 28 29 35,000
2011/09/05 30 30 29 29 20,000
2011/09/02 29 29 29 29 23,000
2011/09/01 29 30 29 30 13,000
2011/08/31 28 29 28 29 178,000
2011/08/30 28 29 28 29 61,000
2011/08/29 28 28 28 28 7,000
2011/08/26 28 28 28 28 9,000
2011/08/25 29 29 28 28 25,000
2011/08/24 28 28 28 28 47,000
2011/08/23 28 28 27 28 34,000
2011/08/22 28 29 27 29 63,000
2011/08/19 28 28 28 28 64,000
2011/08/18 29 29 29 29 11,000
2011/08/17 28 29 28 29 116,000
2011/08/16 28 29 28 29 159,000
2011/08/15 28 29 28 28 52,000
2011/08/12 29 29 27 28 190,000
2011/08/11 28 29 28 29 49,000
2011/08/10 29 30 28 28 163,000
2011/08/09 25 28 25 28 275,000
2011/08/08 29 30 27 27 503,000
2011/08/05 30 31 30 31 274,000
2011/08/04 31 32 30 31 128,000
2011/08/03 33 33 31 32 341,000
2011/08/02 33 33 33 33 40,000
2011/08/01 33 34 33 34 38,000
2011/07/29 33 34 33 33 265,000
2011/07/28 33 34 33 34 30,000
2011/07/27 34 34 33 34 53,000
2011/07/26 33 34 33 34 35,000
2011/07/25 35 35 33 34 71,000
2011/07/22 34 35 33 34 81,000
2011/07/21 34 35 33 34 281,000
2011/07/20 34 34 33 34 53,000
2011/07/19 34 35 33 33 139,000
2011/07/15 33 35 33 34 271,000
2011/07/14 33 34 33 33 26,000
2011/07/13 33 34 33 34 149,000
2011/07/12 34 34 33 33 128,000
2011/07/11 34 35 33 34 96,000
2011/07/08 34 35 34 34 180,000
2011/07/07 35 35 34 34 143,000
2011/07/06 34 34 34 34 202,000
2011/07/05 34 34 33 34 180,000
2011/07/04 33 34 33 34 38,000
2011/07/01 34 34 33 34 142,000
2011/06/30 35 35 33 34 109,000
2011/06/29 34 35 33 35 202,000
2011/06/28 34 34 33 33 47,000
2011/06/27 33 34 32 33 244,000
2011/06/24 32 37 32 33 1,427,000
2011/06/23 33 33 32 32 68,000
2011/06/22 33 34 32 33 59,000
2011/06/21 32 34 32 33 192,000
2011/06/20 32 33 32 32 26,000
2011/06/17 33 33 31 31 228,000
2011/06/16 32 33 31 32 99,000
2011/06/15 33 33 32 32 304,000
2011/06/14 33 33 32 33 28,000
2011/06/13 33 33 32 33 68,000
2011/06/10 34 34 33 33 48,000
2011/06/09 34 35 33 33 393,000
2011/06/08 31 36 31 33 1,116,000
2011/06/07 30 32 30 31 127,000
2011/06/06 31 32 30 30 167,000
2011/06/03 32 33 31 31 171,000
2011/06/02 32 33 32 32 34,000
2011/06/01 34 34 32 33 116,000
2011/05/31 33 35 33 34 559,000
2011/05/30 32 33 32 33 70,000
2011/05/27 32 33 32 32 38,000
2011/05/26 31 32 31 32 32,000
2011/05/25 33 33 31 32 141,000
2011/05/24 34 34 32 32 97,000
2011/05/23 33 34 33 34 13,000
2011/05/20 33 35 33 34 79,000
2011/05/19 34 34 33 34 26,000
2011/05/18 33 35 33 33 98,000
2011/05/17 34 34 33 33 83,000
2011/05/16 33 34 33 34 136,000
2011/05/13 32 34 32 33 117,000
2011/05/12 34 34 33 33 107,000
2011/05/11 31 35 31 34 687,000
2011/05/10 32 32 31 31 155,000
2011/05/09 31 32 31 32 71,000
2011/05/06 31 32 30 32 105,000
2011/05/02 32 33 31 32 291,000
2011/04/28 33 33 33 33 107,000
2011/04/27 33 33 32 33 110,000
2011/04/26 33 34 32 33 289,000
2011/04/25 35 35 33 34 157,000
2011/04/22 34 37 33 34 381,000
2011/04/21 35 36 33 34 764,000
2011/04/20 32 43 32 37 4,932,000
2011/04/19 30 31 29 31 203,000
2011/04/18 29 30 29 30 65,000
2011/04/15 29 29 28 29 17,000
2011/04/14 29 29 28 29 56,000
2011/04/13 28 29 28 28 116,000
2011/04/12 28 29 28 28 98,000
2011/04/11 28 29 28 29 118,000
2011/04/08 28 29 28 28 83,000
2011/04/07 28 29 28 29 27,000
2011/04/06 28 29 28 28 88,000
2011/04/05 29 30 28 28 103,000
2011/04/04 29 30 29 29 26,000
2011/04/01 29 30 29 29 10,000
2011/03/31 29 30 28 30 56,000
2011/03/30 29 30 28 29 183,000
2011/03/29 28 30 28 29 117,000
2011/03/28 29 30 28 29 136,000
2011/03/25 30 31 29 29 121,000
2011/03/24 30 32 30 31 199,000
2011/03/23 31 31 29 30 150,000
2011/03/22 29 31 29 30 233,000
2011/03/18 25 29 24 28 415,000
2011/03/17 21 24 21 24 183,000
2011/03/16 20 24 20 24 756,000
2011/03/15 28 29 18 20 827,000
2011/03/14 27 30 25 28 754,000
2011/03/11 37 38 36 37 146,000
2011/03/10 38 39 37 38 56,000
2011/03/09 38 39 38 38 71,000
2011/03/08 38 39 38 39 7,000
2011/03/07 38 39 38 38 99,000
2011/03/04 39 39 38 38 19,000
2011/03/03 38 39 38 38 74,000
2011/03/02 38 39 38 38 79,000
2011/03/01 39 39 38 38 23,000
2011/02/28 39 39 38 39 25,000
2011/02/25 39 40 38 38 80,000
2011/02/24 39 40 39 39 27,000
2011/02/23 39 40 39 39 37,000
2011/02/22 40 40 38 39 238,000
2011/02/21 39 41 39 40 188,000
2011/02/18 39 40 39 39 19,000
2011/02/17 39 40 39 39 46,000
2011/02/16 40 40 38 39 131,000
2011/02/15 39 40 39 40 15,000
2011/02/14 40 40 39 39 52,000
2011/02/10 40 41 39 39 138,000
2011/02/09 41 42 41 41 37,000
2011/02/08 41 42 41 41 63,000
2011/02/07 41 42 40 41 53,000
2011/02/04 40 42 40 40 135,000
2011/02/03 41 42 40 40 145,000
2011/02/02 41 42 40 41 66,000
2011/02/01 39 41 39 41 198,000
2011/01/31 39 40 39 39 111,000
2011/01/28 40 41 39 39 153,000
2011/01/27 40 41 40 41 63,000
2011/01/26 41 42 40 41 124,000
2011/01/25 41 42 41 41 144,000
2011/01/24 43 43 41 42 146,000
2011/01/21 43 47 42 43 984,000
2011/01/20 43 43 41 43 202,000
2011/01/19 44 44 42 43 52,000
2011/01/18 41 43 41 43 160,000
2011/01/17 42 42 41 42 56,000
2011/01/14 42 42 41 42 157,000
2011/01/13 42 43 41 42 97,000
2011/01/12 43 43 42 43 190,000
2011/01/11 42 43 41 42 72,000
2011/01/07 41 42 41 42 91,000
2011/01/06 43 44 41 41 158,000
2011/01/05 42 43 42 42 14,000
2011/01/04 41 43 41 42 106,000

このページの先頭へ