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
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

このページの先頭へ