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
2014/12/30 40 41 39 40 227,000
2014/12/29 40 41 39 41 387,000
2014/12/26 39 40 38 39 303,000
2014/12/25 40 41 39 39 572,000
2014/12/24 40 41 39 40 427,000
2014/12/22 39 41 39 39 413,000
2014/12/19 39 40 38 39 348,000
2014/12/18 39 40 38 39 618,000
2014/12/17 41 41 38 38 1,093,000
2014/12/16 43 46 40 41 3,044,000
2014/12/15 39 49 39 43 12,120,000
2014/12/12 38 39 38 38 100,000
2014/12/11 38 39 38 38 175,000
2014/12/10 39 39 38 38 232,000
2014/12/09 39 40 38 39 271,000
2014/12/08 39 41 38 40 566,000
2014/12/05 38 39 37 38 246,000
2014/12/04 39 39 38 38 600,000
2014/12/03 40 41 39 39 400,000
2014/12/02 38 41 38 40 1,087,000
2014/12/01 38 39 38 38 168,000
2014/11/28 39 39 38 38 100,000
2014/11/27 38 39 37 39 333,000
2014/11/26 37 38 37 37 81,000
2014/11/25 37 38 37 37 122,000
2014/11/21 38 38 37 37 286,000
2014/11/20 37 38 37 38 56,000
2014/11/19 37 38 37 37 163,000
2014/11/18 37 38 36 36 274,000
2014/11/17 38 38 37 37 19,000
2014/11/14 38 39 38 38 122,000
2014/11/13 39 39 38 38 113,000
2014/11/12 39 40 38 39 125,000
2014/11/11 39 40 39 39 72,000
2014/11/10 40 41 39 39 248,000
2014/11/07 40 40 39 39 328,000
2014/11/06 38 41 37 39 832,000
2014/11/05 37 38 37 37 34,000
2014/11/04 37 37 36 37 128,000
2014/10/31 36 37 36 36 110,000
2014/10/30 37 37 36 36 139,000
2014/10/29 36 37 36 37 14,000
2014/10/28 36 37 36 36 56,000
2014/10/27 36 37 36 36 13,000
2014/10/24 36 36 35 36 73,000
2014/10/23 36 36 36 36 29,000
2014/10/22 36 37 36 36 35,000
2014/10/21 36 37 36 36 78,000
2014/10/20 34 36 34 36 189,000
2014/10/17 34 35 34 34 107,000
2014/10/16 34 35 34 34 54,000
2014/10/15 35 35 34 35 202,000
2014/10/14 35 36 35 35 97,000
2014/10/10 37 37 36 36 369,000
2014/10/09 36 37 36 37 50,000
2014/10/08 37 37 36 36 318,000
2014/10/07 38 38 37 38 247,000
2014/10/06 38 39 38 38 212,000
2014/10/03 37 38 37 38 378,000
2014/10/02 37 38 37 37 113,000
2014/10/01 39 40 38 38 823,000
2014/09/30 40 40 39 39 106,000
2014/09/29 39 41 39 40 327,000
2014/09/26 39 40 38 39 268,000
2014/09/25 40 40 39 39 215,000
2014/09/24 40 40 39 40 265,000
2014/09/22 39 41 39 40 437,000
2014/09/19 39 39 38 39 241,000
2014/09/18 39 39 38 39 312,000
2014/09/17 40 40 39 39 154,000
2014/09/16 43 43 39 40 979,000
2014/09/12 42 44 42 43 388,000
2014/09/11 42 44 41 42 421,000
2014/09/10 43 47 41 41 3,430,000
2014/09/09 40 44 39 43 1,197,000
2014/09/08 39 39 38 39 82,000
2014/09/05 40 40 38 39 286,000
2014/09/04 39 41 39 39 562,000
2014/09/03 38 39 38 38 217,000
2014/09/02 37 39 37 38 138,000
2014/09/01 37 38 37 37 59,000
2014/08/29 37 37 37 37 132,000
2014/08/28 38 38 37 37 52,000
2014/08/27 37 38 37 37 37,000
2014/08/26 38 38 37 37 56,000
2014/08/25 37 38 37 37 60,000
2014/08/22 38 38 37 37 47,000
2014/08/21 38 38 37 38 53,000
2014/08/20 38 38 37 38 43,000
2014/08/19 39 40 38 38 243,000
2014/08/18 37 39 37 39 169,000
2014/08/15 37 37 36 37 43,000
2014/08/14 37 37 36 37 85,000
2014/08/13 37 38 36 37 95,000
2014/08/12 37 37 37 37 58,000
2014/08/11 37 37 36 37 78,000
2014/08/08 37 37 36 36 330,000
2014/08/07 38 39 37 38 432,000
2014/08/06 37 38 37 37 293,000
2014/08/05 39 39 37 38 236,000
2014/08/04 38 39 38 38 347,000
2014/08/01 39 40 38 39 319,000
2014/07/31 41 45 38 40 2,316,000
2014/07/30 37 41 37 39 1,194,000
2014/07/29 37 38 37 37 117,000
2014/07/28 37 38 37 37 130,000
2014/07/25 36 37 36 36 74,000
2014/07/24 36 37 36 36 39,000
2014/07/23 36 37 36 36 71,000
2014/07/22 36 37 36 36 89,000
2014/07/18 36 37 36 36 142,000
2014/07/17 38 38 36 37 179,000
2014/07/16 37 38 37 38 89,000
2014/07/15 38 38 38 38 85,000
2014/07/14 36 37 36 37 114,000
2014/07/11 37 37 36 36 133,000
2014/07/10 38 38 37 37 119,000
2014/07/09 38 40 38 38 519,000
2014/07/08 38 39 37 38 195,000
2014/07/07 37 39 37 38 445,000
2014/07/04 36 37 35 36 173,000
2014/07/03 35 36 35 35 20,000
2014/07/02 35 36 35 35 193,000
2014/07/01 34 35 34 35 132,000
2014/06/30 34 35 34 34 50,000
2014/06/27 35 36 35 35 123,000
2014/06/26 35 36 35 35 86,000
2014/06/25 35 36 35 35 55,000
2014/06/24 36 37 35 35 121,000
2014/06/23 35 36 35 36 104,000
2014/06/20 35 37 35 35 340,000
2014/06/19 35 35 34 34 111,000
2014/06/18 34 35 34 35 41,000
2014/06/17 35 35 34 34 25,000
2014/06/16 34 35 34 35 53,000
2014/06/13 35 36 34 34 138,000
2014/06/12 35 35 34 35 110,000
2014/06/11 35 35 34 35 53,000
2014/06/10 35 35 35 35 39,000
2014/06/09 35 36 35 35 144,000
2014/06/06 35 35 34 34 48,000
2014/06/05 35 35 34 35 36,000
2014/06/04 34 36 34 34 73,000
2014/06/03 35 36 35 35 97,000
2014/06/02 34 35 34 35 40,000
2014/05/30 35 35 34 34 36,000
2014/05/29 35 35 33 34 80,000
2014/05/28 34 35 34 35 11,000
2014/05/27 34 35 34 34 40,000
2014/05/26 34 34 33 34 35,000
2014/05/23 31 34 31 34 388,000
2014/05/22 30 31 30 30 69,000
2014/05/21 30 31 29 30 87,000
2014/05/20 31 31 29 30 363,000
2014/05/19 34 34 31 31 523,000
2014/05/16 35 35 34 34 68,000
2014/05/15 34 35 34 35 201,000
2014/05/14 35 35 34 34 47,000
2014/05/13 35 35 34 34 66,000
2014/05/12 36 36 34 35 314,000
2014/05/09 36 37 36 36 28,000
2014/05/08 36 37 36 36 76,000
2014/05/07 36 36 36 36 45,000
2014/05/02 36 37 36 36 47,000
2014/05/01 37 37 36 36 152,000
2014/04/30 36 37 36 36 159,000
2014/04/28 37 37 36 36 161,000
2014/04/25 36 38 36 37 216,000
2014/04/24 36 37 36 36 60,000
2014/04/23 36 38 36 36 793,000
2014/04/22 36 37 36 36 198,000
2014/04/21 37 37 36 36 516,000
2014/04/18 37 37 36 37 34,000
2014/04/17 36 37 36 36 58,000
2014/04/16 36 37 36 36 84,000
2014/04/15 36 37 36 36 104,000
2014/04/14 36 36 36 36 51,000
2014/04/11 36 36 35 36 137,000
2014/04/10 37 37 36 36 24,000
2014/04/09 37 37 36 36 43,000
2014/04/08 37 37 36 37 68,000
2014/04/07 37 38 37 37 113,000
2014/04/04 38 38 37 37 114,000
2014/04/03 38 38 38 38 122,000
2014/04/02 38 38 38 38 164,000
2014/04/01 38 38 37 38 11,000
2014/03/31 37 38 36 38 222,000
2014/03/28 36 37 36 36 68,000
2014/03/27 36 36 35 36 218,000
2014/03/26 36 36 35 35 171,000
2014/03/25 37 37 36 36 342,000
2014/03/24 37 38 36 37 253,000
2014/03/20 38 39 37 37 204,000
2014/03/19 38 39 38 38 168,000
2014/03/18 39 39 38 38 168,000
2014/03/17 38 39 38 39 44,000
2014/03/14 38 39 37 38 201,000
2014/03/13 38 39 38 38 70,000
2014/03/12 38 40 38 38 738,000
2014/03/11 40 40 38 38 275,000
2014/03/10 40 40 39 39 81,000
2014/03/07 40 41 39 39 90,000
2014/03/06 39 40 39 40 43,000
2014/03/05 39 40 38 39 85,000
2014/03/04 38 39 37 38 502,000
2014/03/03 40 40 38 38 283,000
2014/02/28 40 41 40 40 40,000
2014/02/27 41 41 40 40 21,000
2014/02/26 41 41 41 41 59,000
2014/02/25 40 42 40 40 149,000
2014/02/24 41 41 40 40 48,000
2014/02/21 40 41 40 40 33,000
2014/02/20 40 41 40 40 44,000
2014/02/19 42 42 40 40 91,000
2014/02/18 40 42 39 41 161,000
2014/02/17 40 41 39 40 115,000
2014/02/14 40 41 39 40 328,000
2014/02/13 41 42 40 40 229,000
2014/02/12 42 42 41 41 223,000
2014/02/10 42 42 41 42 52,000
2014/02/07 40 42 40 41 452,000
2014/02/06 38 41 38 39 437,000
2014/02/05 39 40 37 38 655,000
2014/02/04 40 40 37 37 1,069,000
2014/02/03 44 44 42 42 266,000
2014/01/31 44 45 44 44 145,000
2014/01/30 46 46 44 44 241,000
2014/01/29 45 46 44 45 191,000
2014/01/28 44 45 44 45 239,000
2014/01/27 45 45 44 44 594,000
2014/01/24 46 46 45 46 545,000
2014/01/23 47 47 47 47 80,000
2014/01/22 47 48 47 47 189,000
2014/01/21 47 49 46 48 982,000
2014/01/20 47 47 45 47 437,000
2014/01/17 46 47 45 47 480,000
2014/01/16 46 47 45 45 261,000
2014/01/15 45 46 45 45 65,000
2014/01/14 45 46 45 45 489,000
2014/01/10 46 46 45 46 203,000
2014/01/09 45 46 45 46 284,000
2014/01/08 44 46 44 46 268,000
2014/01/07 44 45 44 45 187,000
2014/01/06 43 45 43 45 604,000

このページの先頭へ