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
2013/12/30 44 44 43 44 311,000
2013/12/27 43 44 43 43 128,000
2013/12/26 43 44 43 44 392,000
2013/12/25 42 43 41 43 380,000
2013/12/24 43 43 42 42 229,000
2013/12/20 43 43 42 42 219,000
2013/12/19 43 44 43 43 344,000
2013/12/18 43 44 43 44 426,000
2013/12/17 43 44 43 43 437,000
2013/12/16 45 46 43 43 950,000
2013/12/13 46 46 45 45 200,000
2013/12/12 46 46 45 45 157,000
2013/12/11 46 47 45 47 302,000
2013/12/10 47 47 46 46 265,000
2013/12/09 46 47 46 46 301,000
2013/12/06 46 47 45 47 374,000
2013/12/05 47 47 46 46 530,000
2013/12/04 48 49 46 48 1,644,000
2013/12/03 51 52 47 49 2,088,000
2013/12/02 45 49 45 49 1,158,000
2013/11/29 46 47 45 45 764,000
2013/11/28 45 47 44 46 928,000
2013/11/27 43 46 43 45 996,000
2013/11/26 44 44 43 43 247,000
2013/11/25 44 45 43 44 224,000
2013/11/22 44 45 43 44 464,000
2013/11/21 45 45 44 44 136,000
2013/11/20 46 46 45 45 151,000
2013/11/19 45 45 44 45 176,000
2013/11/18 45 46 44 45 397,000
2013/11/15 48 48 45 45 931,000
2013/11/14 45 47 45 47 1,323,000
2013/11/13 46 46 44 44 525,000
2013/11/12 45 48 43 46 1,835,000
2013/11/11 43 46 43 43 838,000
2013/11/08 43 43 42 42 156,000
2013/11/07 43 44 43 43 485,000
2013/11/06 44 44 43 43 129,000
2013/11/05 43 44 43 43 104,000
2013/11/01 44 45 42 43 973,000
2013/10/31 45 46 44 44 554,000
2013/10/30 47 47 45 45 544,000
2013/10/29 47 48 45 46 544,000
2013/10/28 46 48 45 46 1,237,000
2013/10/25 44 47 44 45 1,785,000
2013/10/24 46 46 44 44 1,442,000
2013/10/23 44 58 44 46 13,726,000
2013/10/22 45 47 43 44 1,096,000
2013/10/21 43 47 42 47 1,945,000
2013/10/18 43 43 41 42 783,000
2013/10/17 44 44 42 43 772,000
2013/10/16 41 47 41 42 3,189,000
2013/10/15 41 42 40 41 186,000
2013/10/11 41 41 40 41 251,000
2013/10/10 41 41 39 40 499,000
2013/10/09 39 42 39 41 908,000
2013/10/08 39 40 39 39 93,000
2013/10/07 40 40 39 39 219,000
2013/10/04 40 41 40 40 155,000
2013/10/03 41 41 40 40 198,000
2013/10/02 42 43 41 41 1,073,000
2013/10/01 41 42 41 41 333,000
2013/09/30 43 44 41 41 774,000
2013/09/27 43 44 41 44 1,597,000
2013/09/26 45 45 40 43 5,104,000
2013/09/25 40 62 40 47 18,259,000
2013/09/24 40 40 40 40 135,000
2013/09/20 40 41 40 41 245,000
2013/09/19 40 41 39 40 200,000
2013/09/18 39 41 39 39 358,000
2013/09/17 40 40 39 39 115,000
2013/09/13 39 41 38 40 442,000
2013/09/12 38 39 38 38 202,000
2013/09/11 37 40 37 39 574,000
2013/09/10 38 38 37 37 92,000
2013/09/09 37 38 37 37 229,000
2013/09/06 38 38 37 37 168,000
2013/09/05 38 39 38 38 31,000
2013/09/04 38 39 38 38 24,000
2013/09/03 38 38 38 38 53,000
2013/09/02 38 38 37 38 76,000
2013/08/30 37 38 37 37 37,000
2013/08/29 37 38 37 37 29,000
2013/08/28 38 38 37 37 98,000
2013/08/27 38 39 37 38 95,000
2013/08/26 38 39 38 38 42,000
2013/08/23 38 40 38 38 200,000
2013/08/22 38 39 38 38 72,000
2013/08/21 39 39 38 38 180,000
2013/08/20 39 40 38 38 70,000
2013/08/19 39 40 39 39 26,000
2013/08/16 39 40 38 40 51,000
2013/08/15 39 40 39 39 38,000
2013/08/14 39 39 39 39 66,000
2013/08/13 39 40 39 39 45,000
2013/08/12 40 40 39 39 101,000
2013/08/09 39 41 39 39 782,000
2013/08/08 39 40 39 39 304,000
2013/08/07 40 41 39 40 569,000
2013/08/06 43 43 41 42 355,000
2013/08/05 42 43 42 43 108,000
2013/08/02 42 43 42 42 186,000
2013/08/01 43 43 42 42 98,000
2013/07/31 43 44 42 42 208,000
2013/07/30 41 42 41 42 75,000
2013/07/29 42 42 40 41 467,000
2013/07/26 43 44 43 43 134,000
2013/07/25 43 44 43 43 81,000
2013/07/24 42 43 42 43 153,000
2013/07/23 42 43 42 42 113,000
2013/07/22 43 44 43 43 100,000
2013/07/19 43 45 43 44 338,000
2013/07/18 42 43 42 43 34,000
2013/07/17 42 43 41 42 232,000
2013/07/16 43 43 41 42 279,000
2013/07/12 42 43 42 43 61,000
2013/07/11 42 43 41 42 136,000
2013/07/10 43 44 42 43 171,000
2013/07/09 43 44 42 43 184,000
2013/07/08 44 45 43 43 190,000
2013/07/05 44 44 43 43 263,000
2013/07/04 43 45 43 43 188,000
2013/07/03 43 44 41 43 265,000
2013/07/02 40 44 40 43 609,000
2013/07/01 39 40 39 40 180,000
2013/06/28 38 40 38 40 165,000
2013/06/27 39 39 36 38 505,000
2013/06/26 40 41 39 39 216,000
2013/06/25 41 41 39 40 282,000
2013/06/24 42 42 41 41 178,000
2013/06/21 42 43 41 42 173,000
2013/06/20 43 43 43 43 18,000
2013/06/19 44 44 42 43 77,000
2013/06/18 42 44 42 43 68,000
2013/06/17 42 42 42 42 37,000
2013/06/14 43 44 42 42 94,000
2013/06/13 42 42 41 42 83,000
2013/06/12 43 43 42 43 99,000
2013/06/11 43 44 43 43 159,000
2013/06/10 41 43 41 42 246,000
2013/06/07 42 42 39 40 659,000
2013/06/06 47 47 43 43 451,000
2013/06/05 47 49 47 47 298,000
2013/06/04 46 49 45 48 712,000
2013/06/03 46 46 45 45 276,000
2013/05/31 47 48 46 46 154,000
2013/05/30 48 48 46 47 233,000
2013/05/29 48 49 47 48 135,000
2013/05/28 48 48 47 47 167,000
2013/05/27 49 49 47 48 115,000
2013/05/24 48 51 46 49 1,386,000
2013/05/23 52 53 47 48 2,220,000
2013/05/22 47 54 47 54 2,718,000
2013/05/21 48 48 46 47 382,000
2013/05/20 47 49 47 48 466,000
2013/05/17 45 47 44 45 472,000
2013/05/16 47 47 43 44 1,253,000
2013/05/15 50 51 47 47 763,000
2013/05/14 51 51 49 50 624,000
2013/05/13 52 52 50 51 652,000
2013/05/10 53 57 51 53 3,943,000
2013/05/09 51 51 49 50 1,104,000
2013/05/08 52 53 50 50 1,315,000
2013/05/07 51 52 50 52 1,156,000
2013/05/02 50 51 48 49 1,333,000
2013/05/01 57 57 50 50 3,948,000
2013/04/30 56 68 53 57 30,152,000
2013/04/26 43 48 43 48 2,545,000
2013/04/25 43 44 42 44 631,000
2013/04/24 43 45 43 43 608,000
2013/04/23 43 44 43 43 366,000
2013/04/22 44 45 42 44 590,000
2013/04/19 44 44 43 44 215,000
2013/04/18 44 45 43 45 267,000
2013/04/17 44 44 43 43 75,000
2013/04/16 43 43 41 43 331,000
2013/04/15 43 45 43 44 109,000
2013/04/12 44 45 44 44 285,000
2013/04/11 45 46 43 44 427,000
2013/04/10 43 45 43 45 1,480,000
2013/04/09 41 43 40 43 554,000
2013/04/08 40 41 40 40 268,000
2013/04/05 40 40 39 40 202,000
2013/04/04 38 40 38 40 204,000
2013/04/03 39 40 38 39 66,000
2013/04/02 38 39 37 39 277,000
2013/04/01 40 41 38 38 633,000
2013/03/29 42 42 40 40 114,000
2013/03/28 41 42 40 41 255,000
2013/03/27 42 42 41 41 83,000
2013/03/26 42 43 41 42 780,000
2013/03/25 42 42 41 41 350,000
2013/03/22 42 43 42 43 188,000
2013/03/21 44 44 42 43 228,000
2013/03/19 43 44 42 44 115,000
2013/03/18 42 44 42 42 671,000
2013/03/15 44 44 42 43 600,000
2013/03/14 47 47 43 44 860,000
2013/03/13 41 46 40 46 1,668,000
2013/03/12 40 42 40 41 503,000
2013/03/11 41 41 39 40 370,000
2013/03/08 41 41 39 41 581,000
2013/03/07 40 42 40 41 295,000
2013/03/06 41 41 39 40 194,000
2013/03/05 40 41 40 40 184,000
2013/03/04 40 41 39 40 157,000
2013/03/01 39 40 39 40 48,000
2013/02/28 39 40 38 39 174,000
2013/02/27 38 40 38 40 175,000
2013/02/26 38 39 38 38 121,000
2013/02/25 39 39 38 38 181,000
2013/02/22 38 39 38 39 67,000
2013/02/21 40 40 38 39 117,000
2013/02/20 40 40 38 40 181,000
2013/02/19 37 39 37 39 236,000
2013/02/18 38 38 35 37 624,000
2013/02/15 39 39 36 38 571,000
2013/02/14 40 41 38 39 531,000
2013/02/13 43 43 41 41 462,000
2013/02/12 43 44 42 43 639,000
2013/02/08 43 44 43 43 155,000
2013/02/07 44 44 43 44 491,000
2013/02/06 45 46 44 44 319,000
2013/02/05 47 48 43 44 1,168,000
2013/02/04 44 46 44 46 1,196,000
2013/02/01 45 45 43 44 316,000
2013/01/31 44 45 44 44 134,000
2013/01/30 44 45 43 44 380,000
2013/01/29 44 45 43 44 341,000
2013/01/28 44 44 43 44 278,000
2013/01/25 43 44 42 44 301,000
2013/01/24 44 44 42 42 130,000
2013/01/23 44 44 43 43 258,000
2013/01/22 43 44 43 43 283,000
2013/01/21 44 44 43 43 303,000
2013/01/18 44 44 42 43 452,000
2013/01/17 45 45 43 43 704,000
2013/01/16 46 47 44 44 975,000
2013/01/15 43 47 43 47 1,425,000
2013/01/11 43 44 42 43 558,000
2013/01/10 42 44 42 44 583,000
2013/01/09 42 43 41 42 730,000
2013/01/08 44 45 43 43 1,436,000
2013/01/07 40 42 39 42 647,000
2013/01/04 40 41 39 39 394,000

このページの先頭へ