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 |
---|---|---|---|---|---|
2017/12/29 | 503 | 507 | 491 | 502 | 66,100 |
2017/12/28 | 505 | 518 | 504 | 505 | 84,600 |
2017/12/27 | 490 | 509 | 479 | 509 | 129,300 |
2017/12/26 | 499 | 508 | 485 | 490 | 282,800 |
2017/12/25 | 524 | 528 | 499 | 502 | 285,300 |
2017/12/22 | 536 | 538 | 521 | 528 | 128,700 |
2017/12/21 | 543 | 547 | 534 | 537 | 90,000 |
2017/12/20 | 550 | 550 | 542 | 546 | 65,100 |
2017/12/19 | 547 | 553 | 546 | 547 | 44,600 |
2017/12/18 | 558 | 562 | 545 | 546 | 109,400 |
2017/12/15 | 572 | 576 | 556 | 562 | 73,400 |
2017/12/14 | 553 | 571 | 553 | 570 | 117,300 |
2017/12/13 | 563 | 564 | 556 | 558 | 53,800 |
2017/12/12 | 570 | 572 | 560 | 564 | 100,900 |
2017/12/11 | 554 | 564 | 550 | 561 | 71,500 |
2017/12/08 | 561 | 562 | 550 | 550 | 79,000 |
2017/12/07 | 540 | 559 | 540 | 558 | 88,900 |
2017/12/06 | 553 | 557 | 540 | 542 | 164,400 |
2017/12/05 | 559 | 563 | 547 | 551 | 154,500 |
2017/12/04 | 564 | 573 | 551 | 557 | 249,100 |
2017/12/01 | 587 | 597 | 553 | 564 | 840,100 |
2017/11/30 | 576 | 673 | 569 | 617 | 3,341,500 |
2017/11/29 | 550 | 585 | 550 | 573 | 240,300 |
2017/11/28 | 580 | 580 | 550 | 551 | 141,300 |
2017/11/27 | 589 | 589 | 571 | 579 | 156,900 |
2017/11/24 | 560 | 585 | 560 | 585 | 208,400 |
2017/11/22 | 568 | 572 | 547 | 551 | 118,900 |
2017/11/21 | 548 | 580 | 541 | 568 | 170,000 |
2017/11/20 | 524 | 549 | 521 | 538 | 95,100 |
2017/11/17 | 543 | 550 | 527 | 530 | 130,400 |
2017/11/16 | 522 | 564 | 521 | 536 | 225,500 |
2017/11/15 | 547 | 551 | 506 | 528 | 310,200 |
2017/11/14 | 582 | 582 | 548 | 551 | 207,600 |
2017/11/13 | 592 | 599 | 576 | 588 | 222,200 |
2017/11/10 | 557 | 583 | 555 | 582 | 154,700 |
2017/11/09 | 566 | 584 | 546 | 564 | 228,600 |
2017/11/08 | 547 | 571 | 543 | 565 | 126,100 |
2017/11/07 | 556 | 560 | 548 | 553 | 147,900 |
2017/11/06 | 563 | 571 | 555 | 561 | 136,300 |
2017/11/02 | 577 | 579 | 566 | 571 | 147,000 |
2017/11/01 | 587 | 589 | 570 | 579 | 148,700 |
2017/10/31 | 591 | 597 | 584 | 587 | 86,100 |
2017/10/30 | 587 | 594 | 584 | 592 | 128,800 |
2017/10/27 | 582 | 588 | 575 | 580 | 116,400 |
2017/10/26 | 561 | 585 | 555 | 582 | 168,400 |
2017/10/25 | 591 | 593 | 565 | 567 | 323,800 |
2017/10/24 | 595 | 597 | 578 | 590 | 220,400 |
2017/10/23 | 589 | 598 | 587 | 597 | 111,500 |
2017/10/20 | 601 | 605 | 587 | 587 | 184,500 |
2017/10/19 | 605 | 605 | 594 | 596 | 158,000 |
2017/10/18 | 598 | 618 | 595 | 610 | 203,400 |
2017/10/17 | 604 | 609 | 597 | 600 | 141,600 |
2017/10/16 | 619 | 624 | 593 | 610 | 248,600 |
2017/10/13 | 602 | 605 | 594 | 599 | 121,800 |
2017/10/12 | 591 | 611 | 591 | 611 | 171,100 |
2017/10/11 | 600 | 601 | 585 | 595 | 214,900 |
2017/10/10 | 602 | 606 | 596 | 602 | 195,600 |
2017/10/06 | 600 | 613 | 594 | 610 | 147,800 |
2017/10/05 | 621 | 621 | 591 | 596 | 209,700 |
2017/10/04 | 628 | 634 | 585 | 608 | 505,000 |
2017/10/03 | 640 | 642 | 625 | 629 | 237,100 |
2017/10/02 | 625 | 646 | 623 | 634 | 240,100 |
2017/09/29 | 633 | 635 | 618 | 625 | 356,900 |
2017/09/28 | 645 | 652 | 632 | 639 | 201,200 |
2017/09/27 | 640 | 655 | 628 | 643 | 251,400 |
2017/09/26 | 632 | 640 | 611 | 630 | 395,800 |
2017/09/25 | 657 | 666 | 627 | 638 | 456,800 |
2017/09/22 | 676 | 687 | 631 | 647 | 782,000 |
2017/09/21 | 720 | 744 | 675 | 696 | 1,368,100 |
2017/09/20 | 686 | 736 | 680 | 721 | 1,932,100 |
2017/09/19 | 665 | 691 | 645 | 674 | 1,082,100 |
2017/09/15 | 615 | 656 | 615 | 638 | 435,400 |
2017/09/14 | 668 | 682 | 610 | 625 | 1,268,800 |
2017/09/13 | 630 | 714 | 624 | 678 | 3,157,000 |
2017/09/12 | 610 | 637 | 596 | 630 | 1,263,300 |
2017/09/11 | 617 | 647 | 604 | 610 | 1,563,900 |
2017/09/08 | 600 | 620 | 584 | 607 | 1,415,300 |
2017/09/07 | 606 | 640 | 582 | 602 | 3,097,400 |
2017/09/06 | 590 | 619 | 578 | 587 | 2,097,300 |
2017/09/05 | 733 | 741 | 602 | 609 | 4,319,600 |
2017/09/04 | 780 | 870 | 733 | 752 | 3,688,100 |
2017/09/01 | 876 | 878 | 767 | 808 | 3,256,100 |
2017/08/31 | 876 | 945 | 847 | 880 | 6,789,600 |
2017/08/30 | 846 | 936 | 778 | 906 | 13,374,900 |
2017/08/29 | 749 | 786 | 744 | 786 | 1,642,700 |
2017/08/28 | 695 | 720 | 679 | 686 | 572,900 |
2017/08/25 | 653 | 710 | 652 | 685 | 1,207,300 |
2017/08/24 | 640 | 675 | 630 | 660 | 689,400 |
2017/08/23 | 653 | 670 | 633 | 648 | 568,000 |
2017/08/22 | 641 | 667 | 627 | 648 | 939,600 |
2017/08/21 | 673 | 680 | 616 | 636 | 942,700 |
2017/08/18 | 650 | 700 | 645 | 667 | 1,640,400 |
2017/08/17 | 701 | 728 | 671 | 680 | 2,562,700 |
2017/08/16 | 637 | 738 | 635 | 716 | 8,376,800 |
2017/08/15 | 538 | 638 | 530 | 638 | 803,600 |
2017/08/14 | 575 | 583 | 482 | 538 | 800,000 |
2017/08/10 | 541 | 575 | 534 | 555 | 287,100 |
2017/08/09 | 553 | 556 | 525 | 545 | 211,800 |
2017/08/08 | 540 | 580 | 536 | 564 | 237,500 |
2017/08/07 | 545 | 568 | 545 | 550 | 239,100 |
2017/08/04 | 533 | 556 | 521 | 540 | 157,300 |
2017/08/03 | 542 | 545 | 511 | 535 | 204,300 |
2017/08/02 | 532 | 556 | 524 | 530 | 310,300 |
2017/08/01 | 563 | 565 | 515 | 521 | 496,600 |
2017/07/31 | 601 | 601 | 551 | 560 | 697,000 |
2017/07/28 | 671 | 681 | 590 | 612 | 792,000 |
2017/07/27 | 676 | 705 | 650 | 681 | 729,100 |
2017/07/26 | 625 | 690 | 625 | 675 | 842,100 |
2017/07/25 | 660 | 675 | 626 | 631 | 558,800 |
2017/07/24 | 640 | 677 | 638 | 664 | 565,200 |
2017/07/21 | 615 | 643 | 615 | 628 | 331,100 |
2017/07/20 | 603 | 625 | 592 | 625 | 381,900 |
2017/07/19 | 601 | 625 | 585 | 611 | 612,500 |
2017/07/18 | 627 | 635 | 574 | 593 | 930,300 |
2017/07/14 | 655 | 687 | 632 | 640 | 813,200 |
2017/07/13 | 690 | 710 | 655 | 656 | 639,200 |
2017/07/12 | 705 | 735 | 689 | 701 | 690,800 |
2017/07/11 | 673 | 786 | 655 | 712 | 2,972,000 |
2017/07/10 | 715 | 738 | 671 | 686 | 1,040,000 |
2017/07/07 | 653 | 737 | 642 | 702 | 2,153,300 |
2017/07/06 | 767 | 790 | 660 | 680 | 2,376,300 |
2017/07/05 | 881 | 893 | 777 | 805 | 3,242,900 |
2017/07/04 | 770 | 872 | 758 | 845 | 5,093,300 |
2017/07/03 | 662 | 722 | 652 | 722 | 1,579,700 |
2017/06/30 | 551 | 635 | 541 | 622 | 2,113,900 |
2017/06/29 | 541 | 590 | 499 | 580 | 2,992,100 |
2017/06/28 | 650 | 687 | 520 | 525 | 1,870,700 |
2017/06/28 | 1 -> 0.10 分割 | ||||
2017/06/27 | 75 | 76 | 60 | 62 | 23,909,000 |
2017/06/26 | 51 | 71 | 50 | 65 | 65,385,000 |
2017/06/23 | 45 | 51 | 41 | 41 | 19,573,000 |
2017/06/22 | 36 | 47 | 35 | 40 | 10,117,000 |
2017/06/21 | 36 | 36 | 35 | 35 | 172,000 |
2017/06/20 | 37 | 37 | 35 | 35 | 520,000 |
2017/06/19 | 36 | 37 | 35 | 36 | 389,000 |
2017/06/16 | 35 | 36 | 35 | 35 | 95,000 |
2017/06/15 | 35 | 35 | 34 | 35 | 415,000 |
2017/06/14 | 35 | 36 | 34 | 34 | 594,000 |
2017/06/13 | 36 | 36 | 35 | 35 | 87,000 |
2017/06/12 | 35 | 36 | 35 | 35 | 216,000 |
2017/06/09 | 34 | 36 | 34 | 35 | 382,000 |
2017/06/08 | 35 | 36 | 34 | 34 | 1,263,000 |
2017/06/07 | 35 | 36 | 35 | 35 | 65,000 |
2017/06/06 | 35 | 36 | 35 | 35 | 237,000 |
2017/06/05 | 35 | 36 | 35 | 35 | 103,000 |
2017/06/02 | 36 | 37 | 35 | 35 | 379,000 |
2017/06/01 | 36 | 37 | 36 | 36 | 62,000 |
2017/05/31 | 36 | 37 | 36 | 37 | 252,000 |
2017/05/30 | 36 | 36 | 35 | 36 | 156,000 |
2017/05/29 | 36 | 37 | 36 | 36 | 140,000 |
2017/05/26 | 36 | 37 | 36 | 36 | 129,000 |
2017/05/25 | 37 | 37 | 36 | 36 | 158,000 |
2017/05/24 | 36 | 37 | 36 | 36 | 279,000 |
2017/05/23 | 36 | 36 | 35 | 36 | 445,000 |
2017/05/22 | 36 | 37 | 36 | 36 | 528,000 |
2017/05/19 | 37 | 37 | 36 | 37 | 442,000 |
2017/05/18 | 37 | 37 | 36 | 36 | 515,000 |
2017/05/17 | 38 | 38 | 37 | 38 | 119,000 |
2017/05/16 | 38 | 39 | 37 | 38 | 291,000 |
2017/05/15 | 38 | 39 | 38 | 38 | 676,000 |
2017/05/12 | 38 | 38 | 37 | 38 | 455,000 |
2017/05/11 | 38 | 39 | 37 | 37 | 2,462,000 |
2017/05/10 | 36 | 37 | 36 | 37 | 615,000 |
2017/05/09 | 36 | 36 | 35 | 36 | 177,000 |
2017/05/08 | 36 | 36 | 35 | 36 | 117,000 |
2017/05/02 | 36 | 36 | 35 | 36 | 156,000 |
2017/05/01 | 35 | 36 | 35 | 36 | 56,000 |
2017/04/28 | 36 | 36 | 35 | 36 | 85,000 |
2017/04/27 | 34 | 36 | 34 | 35 | 404,000 |
2017/04/26 | 34 | 35 | 34 | 34 | 22,000 |
2017/04/25 | 35 | 35 | 34 | 34 | 26,000 |
2017/04/24 | 34 | 35 | 34 | 35 | 66,000 |
2017/04/21 | 34 | 35 | 34 | 34 | 27,000 |
2017/04/20 | 34 | 35 | 34 | 34 | 130,000 |
2017/04/19 | 34 | 35 | 34 | 34 | 53,000 |
2017/04/18 | 34 | 35 | 34 | 34 | 58,000 |
2017/04/17 | 34 | 35 | 34 | 34 | 80,000 |
2017/04/14 | 34 | 34 | 34 | 34 | 164,000 |
2017/04/13 | 34 | 34 | 34 | 34 | 191,000 |
2017/04/12 | 34 | 35 | 34 | 34 | 472,000 |
2017/04/11 | 35 | 35 | 34 | 34 | 53,000 |
2017/04/10 | 34 | 35 | 33 | 35 | 282,000 |
2017/04/07 | 34 | 35 | 34 | 34 | 192,000 |
2017/04/06 | 35 | 35 | 33 | 34 | 2,872,000 |
2017/04/05 | 36 | 36 | 35 | 36 | 346,000 |
2017/04/04 | 37 | 37 | 36 | 36 | 1,279,000 |
2017/04/03 | 37 | 38 | 37 | 38 | 310,000 |
2017/03/31 | 37 | 38 | 37 | 37 | 185,000 |
2017/03/30 | 37 | 38 | 37 | 37 | 137,000 |
2017/03/29 | 37 | 38 | 37 | 37 | 278,000 |
2017/03/28 | 37 | 37 | 36 | 37 | 552,000 |
2017/03/27 | 38 | 38 | 37 | 37 | 175,000 |
2017/03/24 | 38 | 38 | 37 | 38 | 55,000 |
2017/03/23 | 38 | 38 | 37 | 38 | 36,000 |
2017/03/22 | 38 | 38 | 37 | 38 | 314,000 |
2017/03/21 | 38 | 39 | 38 | 38 | 578,000 |
2017/03/17 | 38 | 39 | 37 | 38 | 482,000 |
2017/03/16 | 38 | 39 | 37 | 39 | 529,000 |
2017/03/15 | 38 | 39 | 38 | 38 | 457,000 |
2017/03/14 | 38 | 39 | 38 | 38 | 341,000 |
2017/03/13 | 38 | 39 | 38 | 39 | 796,000 |
2017/03/10 | 38 | 39 | 38 | 38 | 366,000 |
2017/03/09 | 39 | 39 | 38 | 38 | 556,000 |
2017/03/08 | 39 | 40 | 38 | 39 | 448,000 |
2017/03/07 | 39 | 40 | 39 | 39 | 444,000 |
2017/03/06 | 39 | 40 | 39 | 39 | 329,000 |
2017/03/03 | 39 | 39 | 39 | 39 | 623,000 |
2017/03/02 | 40 | 40 | 39 | 39 | 245,000 |
2017/03/01 | 39 | 40 | 39 | 39 | 237,000 |
2017/02/28 | 39 | 40 | 39 | 39 | 535,000 |
2017/02/27 | 39 | 39 | 38 | 38 | 317,000 |
2017/02/24 | 39 | 39 | 38 | 39 | 308,000 |
2017/02/23 | 39 | 40 | 39 | 39 | 438,000 |
2017/02/22 | 39 | 40 | 39 | 39 | 213,000 |
2017/02/21 | 39 | 39 | 38 | 39 | 574,000 |
2017/02/20 | 39 | 40 | 39 | 39 | 131,000 |
2017/02/17 | 39 | 40 | 39 | 39 | 253,000 |
2017/02/16 | 39 | 40 | 39 | 39 | 242,000 |
2017/02/15 | 39 | 40 | 39 | 39 | 92,000 |
2017/02/14 | 40 | 41 | 38 | 39 | 1,094,000 |
2017/02/13 | 42 | 42 | 40 | 40 | 2,165,000 |
2017/02/10 | 40 | 42 | 40 | 42 | 401,000 |
2017/02/09 | 40 | 41 | 40 | 40 | 143,000 |
2017/02/08 | 40 | 41 | 39 | 40 | 371,000 |
2017/02/07 | 41 | 41 | 40 | 40 | 128,000 |
2017/02/06 | 40 | 41 | 40 | 41 | 144,000 |
2017/02/03 | 40 | 40 | 39 | 40 | 430,000 |
2017/02/02 | 40 | 41 | 39 | 39 | 712,000 |
2017/02/01 | 40 | 40 | 39 | 40 | 121,000 |
2017/01/31 | 40 | 41 | 39 | 39 | 321,000 |
2017/01/30 | 40 | 40 | 39 | 40 | 165,000 |
2017/01/27 | 40 | 40 | 39 | 40 | 366,000 |
2017/01/26 | 40 | 40 | 39 | 40 | 60,000 |
2017/01/25 | 40 | 40 | 39 | 40 | 373,000 |
2017/01/24 | 39 | 41 | 39 | 40 | 695,000 |
2017/01/23 | 39 | 39 | 38 | 38 | 133,000 |
2017/01/20 | 39 | 39 | 38 | 38 | 521,000 |
2017/01/19 | 40 | 40 | 39 | 39 | 144,000 |
2017/01/18 | 39 | 39 | 38 | 39 | 357,000 |
2017/01/17 | 40 | 40 | 39 | 39 | 121,000 |
2017/01/16 | 39 | 40 | 39 | 40 | 245,000 |
2017/01/13 | 40 | 40 | 39 | 40 | 97,000 |
2017/01/12 | 40 | 41 | 40 | 40 | 205,000 |
2017/01/11 | 40 | 41 | 40 | 40 | 319,000 |
2017/01/10 | 40 | 41 | 39 | 40 | 385,000 |
2017/01/06 | 40 | 41 | 40 | 40 | 119,000 |
2017/01/05 | 41 | 41 | 40 | 40 | 254,000 |
2017/01/04 | 40 | 41 | 40 | 40 | 145,000 |