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
2015/12/30 38 50 38 41 4,779,000
2015/12/29 36 37 36 37 139,000
2015/12/28 33 36 33 36 84,000
2015/12/25 34 35 33 34 239,000
2015/12/24 35 35 34 34 325,000
2015/12/22 35 36 35 35 174,000
2015/12/21 36 37 35 35 229,000
2015/12/18 37 38 36 37 111,000
2015/12/17 36 38 36 37 80,000
2015/12/16 37 37 36 36 88,000
2015/12/15 37 37 37 37 16,000
2015/12/14 37 37 36 37 149,000
2015/12/11 37 38 37 38 23,000
2015/12/10 38 38 37 37 63,000
2015/12/09 38 38 37 37 111,000
2015/12/08 39 39 38 38 267,000
2015/12/07 39 39 39 39 39,000
2015/12/04 39 40 39 40 58,000
2015/12/03 40 40 39 40 95,000
2015/12/02 39 40 39 40 160,000
2015/12/01 39 39 39 39 145,000
2015/11/30 38 39 38 38 11,000
2015/11/27 38 38 37 38 78,000
2015/11/26 39 39 38 38 44,000
2015/11/25 39 39 38 38 7,000
2015/11/24 38 39 38 39 20,000
2015/11/20 37 39 37 38 39,000
2015/11/19 38 39 38 39 66,000
2015/11/18 39 39 38 39 35,000
2015/11/17 39 39 38 38 11,000
2015/11/16 38 39 38 39 16,000
2015/11/13 38 39 37 38 126,000
2015/11/12 38 38 38 38 53,000
2015/11/11 39 39 38 39 16,000
2015/11/10 38 39 38 38 42,000
2015/11/09 39 40 38 39 47,000
2015/11/06 39 40 39 40 65,000
2015/11/05 39 40 39 39 19,000
2015/11/04 40 40 39 40 150,000
2015/11/02 41 41 40 40 20,000
2015/10/30 41 42 40 41 174,000
2015/10/29 41 42 41 41 64,000
2015/10/28 40 41 40 41 104,000
2015/10/27 40 41 40 41 93,000
2015/10/26 41 42 41 41 139,000
2015/10/23 40 41 39 40 306,000
2015/10/22 41 42 40 40 131,000
2015/10/21 40 40 39 40 154,000
2015/10/20 38 41 38 41 423,000
2015/10/19 39 39 38 38 83,000
2015/10/16 37 39 37 38 68,000
2015/10/15 38 38 37 37 82,000
2015/10/14 39 39 37 37 146,000
2015/10/13 37 39 37 38 165,000
2015/10/09 37 38 37 37 41,000
2015/10/08 37 38 37 37 176,000
2015/10/07 37 37 37 37 2,000
2015/10/06 37 37 36 36 105,000
2015/10/05 36 37 36 37 57,000
2015/10/02 36 36 35 36 116,000
2015/10/01 36 36 35 36 41,000
2015/09/30 35 36 35 35 44,000
2015/09/29 37 37 35 35 314,000
2015/09/28 36 38 36 38 72,000
2015/09/25 36 37 36 36 54,000
2015/09/24 37 37 36 36 104,000
2015/09/18 37 38 37 37 33,000
2015/09/17 37 37 36 37 30,000
2015/09/16 37 38 37 37 132,000
2015/09/15 37 37 36 37 55,000
2015/09/14 37 37 36 36 128,000
2015/09/11 36 37 36 36 73,000
2015/09/10 36 36 35 36 29,000
2015/09/09 35 36 35 36 260,000
2015/09/08 35 36 34 34 329,000
2015/09/07 37 37 34 35 550,000
2015/09/04 39 39 37 38 278,000
2015/09/03 38 39 38 39 89,000
2015/09/02 37 38 37 38 182,000
2015/09/01 39 39 38 38 56,000
2015/08/31 40 40 39 39 167,000
2015/08/28 39 40 39 40 43,000
2015/08/27 38 39 38 38 252,000
2015/08/26 36 38 36 38 69,000
2015/08/25 35 38 34 36 471,000
2015/08/24 40 40 38 38 348,000
2015/08/21 42 42 41 42 288,000
2015/08/20 42 43 42 42 38,000
2015/08/19 43 43 42 42 88,000
2015/08/18 42 43 41 43 225,000
2015/08/17 41 42 41 41 75,000
2015/08/14 43 44 41 41 345,000
2015/08/13 43 44 43 43 166,000
2015/08/12 43 44 43 43 61,000
2015/08/11 43 44 43 43 99,000
2015/08/10 44 44 43 43 241,000
2015/08/07 44 45 43 44 338,000
2015/08/06 45 46 44 45 97,000
2015/08/05 45 45 45 45 464,000
2015/08/04 46 46 45 45 33,000
2015/08/03 46 46 45 46 54,000
2015/07/31 46 47 46 46 84,000
2015/07/30 46 47 46 46 35,000
2015/07/29 46 46 46 46 120,000
2015/07/28 47 47 46 46 359,000
2015/07/27 47 47 46 47 166,000
2015/07/24 47 48 46 47 205,000
2015/07/23 47 48 46 47 416,000
2015/07/22 47 48 46 47 204,000
2015/07/21 48 48 47 47 129,000
2015/07/17 48 48 47 48 396,000
2015/07/16 47 48 47 48 685,000
2015/07/15 45 47 45 47 631,000
2015/07/14 46 46 45 45 407,000
2015/07/13 46 46 45 46 115,000
2015/07/10 44 45 44 45 189,000
2015/07/09 44 44 42 44 774,000
2015/07/08 47 47 45 45 718,000
2015/07/07 46 48 46 47 193,000
2015/07/06 47 48 46 46 342,000
2015/07/03 47 48 47 47 170,000
2015/07/02 48 48 47 47 306,000
2015/07/01 47 48 47 48 91,000
2015/06/30 47 48 46 47 431,000
2015/06/29 49 49 47 47 483,000
2015/06/26 51 51 50 51 237,000
2015/06/25 50 52 50 52 179,000
2015/06/24 52 53 49 50 747,000
2015/06/23 48 53 48 53 2,071,000
2015/06/22 48 48 47 48 98,000
2015/06/19 48 48 48 48 305,000
2015/06/18 48 48 48 48 88,000
2015/06/17 48 49 48 49 115,000
2015/06/16 49 49 48 48 46,000
2015/06/15 49 49 48 49 132,000
2015/06/12 49 49 48 49 74,000
2015/06/11 48 49 48 49 257,000
2015/06/10 49 49 48 48 202,000
2015/06/09 48 50 48 49 236,000
2015/06/08 48 49 47 48 67,000
2015/06/05 48 48 47 48 78,000
2015/06/04 48 48 48 48 98,000
2015/06/03 48 49 48 48 75,000
2015/06/02 48 48 47 48 84,000
2015/06/01 48 49 48 48 91,000
2015/05/29 48 48 47 48 28,000
2015/05/28 47 49 47 48 192,000
2015/05/27 48 48 47 47 106,000
2015/05/26 48 48 47 48 136,000
2015/05/25 48 48 47 48 119,000
2015/05/22 48 49 48 48 72,000
2015/05/21 50 50 48 48 527,000
2015/05/20 50 50 49 49 48,000
2015/05/19 50 50 49 50 48,000
2015/05/18 48 50 48 49 336,000
2015/05/15 47 49 46 48 550,000
2015/05/14 47 48 47 47 99,000
2015/05/13 48 48 46 47 183,000
2015/05/12 49 50 47 47 689,000
2015/05/11 49 49 48 48 49,000
2015/05/08 48 49 48 48 107,000
2015/05/07 48 49 47 48 163,000
2015/05/01 49 49 47 48 472,000
2015/04/30 50 50 49 49 160,000
2015/04/28 51 51 49 50 317,000
2015/04/27 51 51 50 50 108,000
2015/04/24 51 51 50 50 42,000
2015/04/23 51 52 50 51 90,000
2015/04/22 51 51 50 51 103,000
2015/04/21 51 52 50 51 291,000
2015/04/20 51 51 50 51 46,000
2015/04/17 52 52 50 50 504,000
2015/04/16 53 54 51 52 890,000
2015/04/15 51 54 51 53 1,393,000
2015/04/14 50 51 49 51 136,000
2015/04/13 50 50 49 50 246,000
2015/04/10 51 52 49 50 539,000
2015/04/09 51 52 50 51 588,000
2015/04/08 51 51 49 50 434,000
2015/04/07 49 52 49 51 676,000
2015/04/06 49 50 48 49 187,000
2015/04/03 49 49 48 48 68,000
2015/04/02 48 49 48 48 92,000
2015/04/01 48 49 48 48 268,000
2015/03/31 49 49 48 48 78,000
2015/03/30 48 49 48 49 36,000
2015/03/27 49 49 48 49 185,000
2015/03/26 49 50 49 49 276,000
2015/03/25 50 50 49 49 381,000
2015/03/24 50 51 50 50 585,000
2015/03/23 49 53 49 51 1,512,000
2015/03/20 49 50 49 49 242,000
2015/03/19 49 50 49 49 192,000
2015/03/18 48 50 48 49 423,000
2015/03/17 50 50 48 48 362,000
2015/03/16 51 51 49 50 362,000
2015/03/13 51 52 50 51 350,000
2015/03/12 48 51 48 50 720,000
2015/03/11 49 49 48 49 734,000
2015/03/10 50 51 48 49 715,000
2015/03/09 50 52 49 50 858,000
2015/03/06 50 51 49 51 1,222,000
2015/03/05 47 51 47 51 2,401,000
2015/03/04 47 47 46 47 519,000
2015/03/03 48 48 47 47 152,000
2015/03/02 47 48 47 48 105,000
2015/02/27 48 49 47 47 205,000
2015/02/26 47 49 47 48 1,285,000
2015/02/25 48 48 47 47 429,000
2015/02/24 47 48 46 48 316,000
2015/02/23 48 49 46 47 1,051,000
2015/02/20 49 49 48 48 478,000
2015/02/19 49 51 48 49 1,857,000
2015/02/18 48 50 46 50 809,000
2015/02/17 49 49 46 48 1,232,000
2015/02/16 52 53 47 49 6,663,000
2015/02/13 44 56 43 56 16,248,000
2015/02/12 41 43 41 42 366,000
2015/02/10 41 42 41 41 119,000
2015/02/09 41 42 40 41 205,000
2015/02/06 41 41 40 41 131,000
2015/02/05 41 41 40 41 500,000
2015/02/04 42 42 41 41 74,000
2015/02/03 42 42 41 42 173,000
2015/02/02 43 43 41 42 280,000
2015/01/30 44 44 42 43 368,000
2015/01/29 44 45 43 43 247,000
2015/01/28 43 44 42 44 102,000
2015/01/27 44 44 42 43 252,000
2015/01/26 44 44 43 43 244,000
2015/01/23 43 45 42 44 771,000
2015/01/22 42 42 41 42 455,000
2015/01/21 41 42 41 42 136,000
2015/01/20 41 41 40 41 444,000
2015/01/19 41 42 41 41 230,000
2015/01/16 43 43 41 41 705,000
2015/01/15 43 44 42 43 329,000
2015/01/14 44 45 42 43 330,000
2015/01/13 44 44 42 43 534,000
2015/01/09 46 46 42 44 1,071,000
2015/01/08 43 47 42 45 2,258,000
2015/01/07 41 43 41 42 550,000
2015/01/06 41 41 40 40 85,000
2015/01/05 40 41 39 40 185,000

このページの先頭へ