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 |
---|---|---|---|---|---|
2016/12/30 | 41 | 42 | 40 | 41 | 260,000 |
2016/12/29 | 42 | 42 | 41 | 41 | 368,000 |
2016/12/28 | 40 | 42 | 39 | 41 | 623,000 |
2016/12/27 | 40 | 40 | 39 | 40 | 216,000 |
2016/12/26 | 40 | 41 | 39 | 40 | 320,000 |
2016/12/22 | 40 | 40 | 40 | 40 | 88,000 |
2016/12/21 | 40 | 41 | 40 | 40 | 525,000 |
2016/12/20 | 40 | 41 | 39 | 40 | 583,000 |
2016/12/19 | 40 | 41 | 40 | 40 | 357,000 |
2016/12/16 | 39 | 40 | 39 | 40 | 531,000 |
2016/12/15 | 40 | 40 | 39 | 39 | 282,000 |
2016/12/14 | 39 | 41 | 39 | 40 | 1,334,000 |
2016/12/13 | 40 | 40 | 39 | 39 | 66,000 |
2016/12/12 | 40 | 40 | 39 | 40 | 107,000 |
2016/12/09 | 40 | 40 | 39 | 39 | 680,000 |
2016/12/08 | 40 | 40 | 39 | 40 | 384,000 |
2016/12/07 | 38 | 40 | 38 | 40 | 840,000 |
2016/12/06 | 38 | 39 | 37 | 38 | 677,000 |
2016/12/05 | 38 | 38 | 37 | 38 | 114,000 |
2016/12/02 | 39 | 39 | 37 | 37 | 1,933,000 |
2016/12/01 | 39 | 41 | 39 | 39 | 1,231,000 |
2016/11/30 | 39 | 40 | 39 | 39 | 674,000 |
2016/11/29 | 39 | 40 | 39 | 39 | 170,000 |
2016/11/28 | 39 | 40 | 39 | 39 | 247,000 |
2016/11/25 | 40 | 40 | 38 | 39 | 825,000 |
2016/11/24 | 38 | 41 | 37 | 38 | 1,869,000 |
2016/11/22 | 37 | 38 | 37 | 37 | 151,000 |
2016/11/21 | 37 | 38 | 37 | 37 | 128,000 |
2016/11/18 | 37 | 38 | 37 | 37 | 370,000 |
2016/11/17 | 36 | 37 | 36 | 36 | 456,000 |
2016/11/16 | 36 | 37 | 35 | 36 | 828,000 |
2016/11/15 | 36 | 37 | 36 | 36 | 136,000 |
2016/11/14 | 36 | 36 | 36 | 36 | 133,000 |
2016/11/11 | 36 | 37 | 36 | 36 | 215,000 |
2016/11/10 | 35 | 36 | 35 | 36 | 519,000 |
2016/11/09 | 37 | 37 | 34 | 35 | 1,627,000 |
2016/11/08 | 38 | 39 | 37 | 37 | 500,000 |
2016/11/07 | 37 | 38 | 37 | 37 | 159,000 |
2016/11/04 | 37 | 37 | 36 | 37 | 284,000 |
2016/11/02 | 37 | 37 | 37 | 37 | 616,000 |
2016/11/01 | 37 | 38 | 37 | 37 | 73,000 |
2016/10/31 | 37 | 38 | 37 | 37 | 133,000 |
2016/10/28 | 37 | 38 | 37 | 37 | 40,000 |
2016/10/27 | 38 | 38 | 37 | 37 | 87,000 |
2016/10/26 | 37 | 38 | 37 | 37 | 152,000 |
2016/10/25 | 37 | 38 | 36 | 37 | 824,000 |
2016/10/24 | 37 | 38 | 37 | 37 | 112,000 |
2016/10/21 | 37 | 38 | 37 | 37 | 148,000 |
2016/10/20 | 38 | 38 | 37 | 37 | 217,000 |
2016/10/19 | 38 | 38 | 37 | 38 | 616,000 |
2016/10/18 | 39 | 40 | 38 | 38 | 663,000 |
2016/10/17 | 38 | 39 | 38 | 38 | 372,000 |
2016/10/14 | 38 | 39 | 38 | 38 | 317,000 |
2016/10/13 | 38 | 38 | 37 | 38 | 182,000 |
2016/10/12 | 38 | 39 | 38 | 38 | 303,000 |
2016/10/11 | 38 | 39 | 38 | 38 | 444,000 |
2016/10/07 | 39 | 39 | 37 | 37 | 429,000 |
2016/10/06 | 37 | 39 | 37 | 38 | 1,573,000 |
2016/10/05 | 37 | 38 | 37 | 37 | 1,063,000 |
2016/10/04 | 38 | 38 | 37 | 37 | 235,000 |
2016/10/03 | 38 | 38 | 37 | 37 | 1,205,000 |
2016/09/30 | 38 | 38 | 37 | 38 | 110,000 |
2016/09/29 | 38 | 39 | 38 | 38 | 698,000 |
2016/09/28 | 37 | 38 | 36 | 38 | 251,000 |
2016/09/27 | 38 | 38 | 36 | 36 | 1,053,000 |
2016/09/26 | 38 | 39 | 37 | 38 | 133,000 |
2016/09/23 | 38 | 39 | 37 | 38 | 85,000 |
2016/09/21 | 38 | 39 | 37 | 38 | 138,000 |
2016/09/20 | 38 | 39 | 38 | 38 | 217,000 |
2016/09/16 | 38 | 38 | 37 | 38 | 128,000 |
2016/09/15 | 38 | 38 | 37 | 38 | 739,000 |
2016/09/14 | 38 | 38 | 38 | 38 | 191,000 |
2016/09/13 | 39 | 39 | 38 | 38 | 119,000 |
2016/09/12 | 39 | 39 | 39 | 39 | 193,000 |
2016/09/09 | 39 | 40 | 39 | 39 | 325,000 |
2016/09/08 | 39 | 40 | 39 | 39 | 533,000 |
2016/09/07 | 39 | 39 | 38 | 39 | 344,000 |
2016/09/06 | 39 | 40 | 38 | 39 | 964,000 |
2016/09/05 | 39 | 40 | 39 | 39 | 436,000 |
2016/09/02 | 40 | 41 | 39 | 39 | 141,000 |
2016/09/01 | 40 | 40 | 39 | 40 | 983,000 |
2016/08/31 | 41 | 42 | 40 | 40 | 522,000 |
2016/08/30 | 42 | 42 | 41 | 41 | 265,000 |
2016/08/29 | 42 | 42 | 41 | 42 | 194,000 |
2016/08/26 | 41 | 42 | 41 | 41 | 111,000 |
2016/08/25 | 42 | 43 | 41 | 42 | 170,000 |
2016/08/24 | 41 | 44 | 41 | 42 | 756,000 |
2016/08/23 | 42 | 42 | 41 | 41 | 153,000 |
2016/08/22 | 40 | 41 | 40 | 41 | 262,000 |
2016/08/19 | 41 | 42 | 40 | 41 | 159,000 |
2016/08/18 | 41 | 42 | 40 | 41 | 378,000 |
2016/08/17 | 42 | 42 | 41 | 41 | 413,000 |
2016/08/16 | 44 | 44 | 42 | 42 | 605,000 |
2016/08/15 | 42 | 46 | 42 | 44 | 3,288,000 |
2016/08/12 | 40 | 42 | 40 | 40 | 1,063,000 |
2016/08/10 | 42 | 42 | 39 | 40 | 2,266,000 |
2016/08/09 | 42 | 44 | 41 | 43 | 468,000 |
2016/08/08 | 42 | 43 | 41 | 42 | 486,000 |
2016/08/05 | 44 | 44 | 42 | 42 | 881,000 |
2016/08/04 | 41 | 44 | 40 | 44 | 3,022,000 |
2016/08/03 | 42 | 42 | 40 | 40 | 1,360,000 |
2016/08/02 | 46 | 47 | 41 | 42 | 3,835,000 |
2016/08/01 | 40 | 50 | 39 | 44 | 10,330,000 |
2016/07/29 | 39 | 39 | 38 | 39 | 150,000 |
2016/07/28 | 40 | 40 | 39 | 39 | 199,000 |
2016/07/27 | 39 | 40 | 39 | 40 | 75,000 |
2016/07/26 | 39 | 40 | 39 | 39 | 78,000 |
2016/07/25 | 40 | 40 | 38 | 39 | 70,000 |
2016/07/22 | 39 | 40 | 39 | 39 | 170,000 |
2016/07/21 | 39 | 40 | 38 | 40 | 254,000 |
2016/07/20 | 38 | 39 | 37 | 39 | 292,000 |
2016/07/19 | 40 | 40 | 36 | 37 | 1,539,000 |
2016/07/15 | 41 | 41 | 39 | 39 | 429,000 |
2016/07/14 | 39 | 40 | 39 | 40 | 353,000 |
2016/07/13 | 39 | 40 | 39 | 39 | 123,000 |
2016/07/12 | 40 | 40 | 39 | 39 | 188,000 |
2016/07/11 | 38 | 40 | 38 | 39 | 269,000 |
2016/07/08 | 39 | 39 | 37 | 39 | 660,000 |
2016/07/07 | 39 | 40 | 39 | 39 | 356,000 |
2016/07/06 | 39 | 40 | 38 | 39 | 179,000 |
2016/07/05 | 39 | 40 | 39 | 39 | 169,000 |
2016/07/04 | 40 | 40 | 39 | 39 | 477,000 |
2016/07/01 | 40 | 40 | 39 | 39 | 53,000 |
2016/06/30 | 41 | 41 | 39 | 39 | 97,000 |
2016/06/29 | 39 | 41 | 39 | 40 | 345,000 |
2016/06/28 | 40 | 40 | 39 | 39 | 276,000 |
2016/06/27 | 37 | 40 | 37 | 40 | 380,000 |
2016/06/24 | 40 | 41 | 37 | 38 | 802,000 |
2016/06/23 | 41 | 41 | 40 | 40 | 155,000 |
2016/06/22 | 42 | 42 | 40 | 41 | 138,000 |
2016/06/21 | 42 | 42 | 41 | 41 | 85,000 |
2016/06/20 | 41 | 42 | 41 | 41 | 90,000 |
2016/06/17 | 39 | 42 | 39 | 41 | 457,000 |
2016/06/16 | 42 | 42 | 39 | 39 | 620,000 |
2016/06/15 | 43 | 43 | 42 | 42 | 223,000 |
2016/06/14 | 43 | 43 | 42 | 42 | 357,000 |
2016/06/13 | 44 | 44 | 42 | 43 | 562,000 |
2016/06/10 | 42 | 44 | 42 | 43 | 302,000 |
2016/06/09 | 42 | 44 | 42 | 42 | 1,236,000 |
2016/06/08 | 41 | 43 | 41 | 42 | 350,000 |
2016/06/07 | 40 | 42 | 40 | 41 | 877,000 |
2016/06/06 | 40 | 40 | 39 | 39 | 523,000 |
2016/06/03 | 42 | 43 | 40 | 40 | 1,329,000 |
2016/06/02 | 41 | 43 | 41 | 41 | 378,000 |
2016/06/01 | 41 | 42 | 40 | 42 | 138,000 |
2016/05/31 | 41 | 42 | 40 | 41 | 371,000 |
2016/05/30 | 40 | 41 | 39 | 41 | 497,000 |
2016/05/27 | 41 | 41 | 40 | 40 | 247,000 |
2016/05/26 | 41 | 42 | 40 | 41 | 450,000 |
2016/05/25 | 42 | 43 | 41 | 41 | 507,000 |
2016/05/24 | 39 | 43 | 39 | 42 | 2,135,000 |
2016/05/23 | 41 | 41 | 39 | 39 | 398,000 |
2016/05/20 | 39 | 41 | 38 | 40 | 453,000 |
2016/05/19 | 39 | 40 | 38 | 39 | 671,000 |
2016/05/18 | 40 | 40 | 37 | 38 | 1,663,000 |
2016/05/17 | 42 | 42 | 39 | 39 | 1,638,000 |
2016/05/16 | 42 | 43 | 41 | 41 | 380,000 |
2016/05/13 | 44 | 44 | 42 | 42 | 407,000 |
2016/05/12 | 43 | 45 | 42 | 43 | 1,134,000 |
2016/05/11 | 47 | 47 | 43 | 44 | 2,564,000 |
2016/05/10 | 50 | 50 | 47 | 47 | 1,870,000 |
2016/05/09 | 49 | 55 | 49 | 52 | 2,938,000 |
2016/05/06 | 48 | 48 | 46 | 48 | 1,163,000 |
2016/05/02 | 47 | 48 | 46 | 47 | 1,416,000 |
2016/04/28 | 52 | 52 | 48 | 50 | 1,021,000 |
2016/04/27 | 53 | 54 | 51 | 53 | 1,449,000 |
2016/04/26 | 51 | 54 | 50 | 52 | 1,317,000 |
2016/04/25 | 48 | 52 | 48 | 51 | 1,780,000 |
2016/04/22 | 47 | 48 | 46 | 48 | 383,000 |
2016/04/21 | 47 | 49 | 46 | 47 | 891,000 |
2016/04/20 | 47 | 47 | 46 | 46 | 494,000 |
2016/04/19 | 47 | 48 | 46 | 46 | 563,000 |
2016/04/18 | 48 | 48 | 46 | 46 | 939,000 |
2016/04/15 | 50 | 50 | 48 | 49 | 1,180,000 |
2016/04/14 | 48 | 52 | 47 | 50 | 3,142,000 |
2016/04/13 | 49 | 50 | 45 | 46 | 1,596,000 |
2016/04/12 | 50 | 54 | 47 | 47 | 4,440,000 |
2016/04/11 | 50 | 52 | 46 | 49 | 4,763,000 |
2016/04/08 | 39 | 68 | 39 | 49 | 34,469,000 |
2016/04/07 | 41 | 41 | 38 | 38 | 590,000 |
2016/04/06 | 38 | 42 | 38 | 41 | 837,000 |
2016/04/05 | 38 | 39 | 38 | 38 | 221,000 |
2016/04/04 | 39 | 39 | 38 | 38 | 100,000 |
2016/04/01 | 39 | 39 | 38 | 38 | 42,000 |
2016/03/31 | 39 | 40 | 39 | 39 | 320,000 |
2016/03/30 | 40 | 40 | 39 | 40 | 15,000 |
2016/03/29 | 40 | 41 | 40 | 40 | 95,000 |
2016/03/28 | 40 | 40 | 39 | 40 | 76,000 |
2016/03/25 | 41 | 41 | 39 | 40 | 278,000 |
2016/03/24 | 40 | 41 | 39 | 41 | 271,000 |
2016/03/23 | 39 | 40 | 38 | 40 | 143,000 |
2016/03/22 | 39 | 40 | 38 | 38 | 324,000 |
2016/03/18 | 39 | 40 | 39 | 39 | 100,000 |
2016/03/17 | 40 | 41 | 39 | 40 | 386,000 |
2016/03/16 | 41 | 41 | 40 | 40 | 141,000 |
2016/03/15 | 41 | 41 | 40 | 41 | 213,000 |
2016/03/14 | 41 | 41 | 40 | 40 | 146,000 |
2016/03/11 | 41 | 41 | 39 | 40 | 90,000 |
2016/03/10 | 39 | 40 | 39 | 40 | 167,000 |
2016/03/09 | 40 | 40 | 39 | 39 | 316,000 |
2016/03/08 | 41 | 41 | 39 | 39 | 577,000 |
2016/03/07 | 40 | 43 | 40 | 41 | 513,000 |
2016/03/04 | 41 | 41 | 39 | 41 | 196,000 |
2016/03/03 | 40 | 41 | 39 | 41 | 76,000 |
2016/03/02 | 40 | 41 | 39 | 39 | 218,000 |
2016/03/01 | 42 | 42 | 40 | 40 | 211,000 |
2016/02/29 | 42 | 43 | 41 | 42 | 267,000 |
2016/02/26 | 40 | 43 | 40 | 42 | 351,000 |
2016/02/25 | 41 | 41 | 40 | 41 | 91,000 |
2016/02/24 | 40 | 40 | 39 | 40 | 68,000 |
2016/02/23 | 40 | 42 | 39 | 40 | 264,000 |
2016/02/22 | 39 | 41 | 39 | 39 | 183,000 |
2016/02/19 | 39 | 40 | 39 | 39 | 89,000 |
2016/02/18 | 38 | 39 | 38 | 39 | 94,000 |
2016/02/17 | 38 | 39 | 37 | 37 | 177,000 |
2016/02/16 | 38 | 39 | 37 | 38 | 262,000 |
2016/02/15 | 42 | 43 | 38 | 39 | 813,000 |
2016/02/12 | 38 | 39 | 36 | 37 | 643,000 |
2016/02/10 | 39 | 43 | 38 | 39 | 946,000 |
2016/02/09 | 37 | 45 | 37 | 38 | 2,074,000 |
2016/02/08 | 36 | 38 | 36 | 37 | 63,000 |
2016/02/05 | 39 | 39 | 37 | 37 | 172,000 |
2016/02/04 | 36 | 39 | 36 | 39 | 378,000 |
2016/02/03 | 36 | 37 | 36 | 36 | 36,000 |
2016/02/02 | 37 | 37 | 37 | 37 | 42,000 |
2016/02/01 | 37 | 37 | 36 | 36 | 95,000 |
2016/01/29 | 36 | 37 | 35 | 37 | 80,000 |
2016/01/28 | 35 | 36 | 35 | 36 | 40,000 |
2016/01/27 | 36 | 36 | 35 | 35 | 25,000 |
2016/01/26 | 35 | 36 | 35 | 35 | 95,000 |
2016/01/25 | 36 | 36 | 35 | 35 | 186,000 |
2016/01/22 | 35 | 36 | 34 | 36 | 205,000 |
2016/01/21 | 36 | 36 | 35 | 35 | 289,000 |
2016/01/20 | 37 | 37 | 35 | 36 | 235,000 |
2016/01/19 | 36 | 38 | 36 | 37 | 82,000 |
2016/01/18 | 36 | 37 | 35 | 37 | 153,000 |
2016/01/15 | 38 | 38 | 37 | 37 | 89,000 |
2016/01/14 | 39 | 39 | 36 | 38 | 615,000 |
2016/01/13 | 38 | 39 | 38 | 39 | 177,000 |
2016/01/12 | 39 | 40 | 37 | 38 | 361,000 |
2016/01/08 | 40 | 40 | 39 | 40 | 114,000 |
2016/01/07 | 43 | 43 | 40 | 41 | 403,000 |
2016/01/06 | 42 | 45 | 41 | 43 | 883,000 |
2016/01/05 | 44 | 44 | 41 | 43 | 289,000 |
2016/01/04 | 42 | 44 | 40 | 42 | 1,157,000 |