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 |
---|---|---|---|---|---|
2018/12/28 | 182 | 192 | 182 | 187 | 34,500 |
2018/12/27 | 177 | 196 | 175 | 192 | 91,100 |
2018/12/26 | 169 | 173 | 162 | 172 | 51,600 |
2018/12/25 | 163 | 169 | 158 | 162 | 147,800 |
2018/12/21 | 190 | 205 | 178 | 188 | 256,300 |
2018/12/20 | 183 | 184 | 162 | 170 | 125,900 |
2018/12/19 | 188 | 189 | 184 | 187 | 30,500 |
2018/12/18 | 192 | 192 | 185 | 185 | 60,300 |
2018/12/17 | 204 | 206 | 191 | 200 | 141,700 |
2018/12/14 | 219 | 219 | 207 | 210 | 82,800 |
2018/12/13 | 215 | 222 | 215 | 216 | 87,900 |
2018/12/12 | 224 | 275 | 220 | 220 | 863,900 |
2018/12/11 | 230 | 230 | 216 | 216 | 88,200 |
2018/12/10 | 239 | 239 | 225 | 225 | 56,300 |
2018/12/07 | 241 | 242 | 240 | 241 | 7,100 |
2018/12/06 | 242 | 250 | 240 | 241 | 35,900 |
2018/12/05 | 241 | 245 | 240 | 242 | 30,600 |
2018/12/04 | 245 | 245 | 242 | 242 | 12,500 |
2018/12/03 | 245 | 246 | 243 | 246 | 16,200 |
2018/11/30 | 242 | 246 | 242 | 243 | 18,000 |
2018/11/29 | 246 | 249 | 241 | 241 | 37,900 |
2018/11/28 | 246 | 248 | 244 | 244 | 46,800 |
2018/11/27 | 248 | 251 | 245 | 248 | 32,600 |
2018/11/26 | 249 | 250 | 247 | 248 | 20,600 |
2018/11/22 | 249 | 251 | 248 | 248 | 12,800 |
2018/11/21 | 246 | 252 | 246 | 249 | 20,400 |
2018/11/20 | 248 | 253 | 248 | 250 | 12,000 |
2018/11/19 | 250 | 250 | 246 | 250 | 16,100 |
2018/11/16 | 257 | 257 | 247 | 248 | 46,400 |
2018/11/15 | 259 | 260 | 257 | 257 | 8,100 |
2018/11/14 | 262 | 263 | 259 | 259 | 23,100 |
2018/11/13 | 262 | 263 | 261 | 262 | 34,000 |
2018/11/12 | 264 | 267 | 263 | 265 | 27,900 |
2018/11/09 | 267 | 268 | 264 | 264 | 26,400 |
2018/11/08 | 268 | 272 | 263 | 270 | 33,600 |
2018/11/07 | 266 | 270 | 264 | 268 | 44,400 |
2018/11/06 | 271 | 273 | 268 | 271 | 33,600 |
2018/11/05 | 269 | 273 | 260 | 272 | 36,100 |
2018/11/02 | 260 | 270 | 260 | 263 | 34,100 |
2018/11/01 | 254 | 262 | 254 | 257 | 19,200 |
2018/10/31 | 256 | 257 | 253 | 256 | 30,300 |
2018/10/30 | 249 | 257 | 247 | 257 | 21,500 |
2018/10/29 | 253 | 258 | 251 | 254 | 28,100 |
2018/10/26 | 270 | 271 | 250 | 254 | 95,400 |
2018/10/25 | 271 | 271 | 261 | 269 | 80,000 |
2018/10/24 | 281 | 281 | 270 | 277 | 60,500 |
2018/10/23 | 288 | 288 | 280 | 280 | 30,000 |
2018/10/22 | 285 | 287 | 285 | 286 | 9,100 |
2018/10/19 | 286 | 287 | 284 | 284 | 12,600 |
2018/10/18 | 289 | 292 | 286 | 289 | 19,600 |
2018/10/17 | 284 | 289 | 284 | 287 | 20,100 |
2018/10/16 | 279 | 289 | 279 | 284 | 11,200 |
2018/10/15 | 281 | 283 | 278 | 279 | 22,900 |
2018/10/12 | 277 | 284 | 276 | 284 | 26,200 |
2018/10/11 | 283 | 284 | 275 | 277 | 84,400 |
2018/10/10 | 291 | 302 | 290 | 292 | 48,500 |
2018/10/09 | 290 | 293 | 288 | 293 | 36,200 |
2018/10/05 | 293 | 294 | 291 | 291 | 26,800 |
2018/10/04 | 298 | 298 | 292 | 295 | 44,000 |
2018/10/03 | 300 | 300 | 295 | 299 | 41,300 |
2018/10/02 | 298 | 309 | 297 | 302 | 53,800 |
2018/10/01 | 295 | 298 | 295 | 297 | 23,000 |
2018/09/28 | 298 | 299 | 296 | 297 | 18,200 |
2018/09/27 | 302 | 302 | 294 | 295 | 47,300 |
2018/09/26 | 296 | 304 | 296 | 302 | 48,000 |
2018/09/25 | 294 | 299 | 293 | 296 | 32,000 |
2018/09/21 | 295 | 296 | 292 | 294 | 34,400 |
2018/09/20 | 296 | 297 | 291 | 292 | 50,400 |
2018/09/19 | 299 | 301 | 291 | 296 | 64,700 |
2018/09/18 | 295 | 311 | 288 | 297 | 173,300 |
2018/09/14 | 329 | 333 | 314 | 319 | 292,400 |
2018/09/13 | 313 | 363 | 310 | 351 | 1,192,300 |
2018/09/12 | 296 | 299 | 289 | 289 | 26,300 |
2018/09/11 | 294 | 296 | 290 | 295 | 14,600 |
2018/09/10 | 290 | 299 | 288 | 296 | 11,400 |
2018/09/07 | 289 | 292 | 285 | 289 | 30,800 |
2018/09/06 | 303 | 303 | 293 | 295 | 48,800 |
2018/09/05 | 307 | 320 | 301 | 305 | 36,300 |
2018/09/04 | 316 | 316 | 310 | 310 | 24,100 |
2018/09/03 | 320 | 320 | 309 | 315 | 15,500 |
2018/08/31 | 319 | 323 | 318 | 318 | 18,700 |
2018/08/30 | 321 | 325 | 317 | 319 | 19,700 |
2018/08/29 | 320 | 325 | 316 | 321 | 22,800 |
2018/08/28 | 326 | 332 | 318 | 324 | 50,900 |
2018/08/27 | 315 | 328 | 314 | 322 | 66,500 |
2018/08/24 | 306 | 321 | 305 | 317 | 60,900 |
2018/08/23 | 304 | 304 | 299 | 303 | 12,400 |
2018/08/22 | 293 | 302 | 290 | 302 | 17,500 |
2018/08/21 | 300 | 300 | 289 | 294 | 26,300 |
2018/08/20 | 293 | 308 | 293 | 303 | 61,100 |
2018/08/17 | 286 | 302 | 285 | 293 | 52,300 |
2018/08/16 | 293 | 293 | 282 | 285 | 74,400 |
2018/08/15 | 309 | 309 | 299 | 301 | 13,400 |
2018/08/14 | 300 | 310 | 297 | 306 | 23,900 |
2018/08/13 | 311 | 311 | 297 | 304 | 73,600 |
2018/08/10 | 316 | 318 | 311 | 313 | 25,300 |
2018/08/09 | 317 | 317 | 313 | 317 | 13,300 |
2018/08/08 | 319 | 319 | 310 | 318 | 20,700 |
2018/08/07 | 336 | 337 | 312 | 320 | 201,600 |
2018/08/06 | 352 | 358 | 347 | 352 | 34,800 |
2018/08/03 | 351 | 356 | 350 | 356 | 33,400 |
2018/08/02 | 355 | 355 | 347 | 351 | 20,500 |
2018/08/01 | 359 | 359 | 350 | 356 | 45,500 |
2018/07/31 | 354 | 359 | 347 | 357 | 65,100 |
2018/07/30 | 348 | 348 | 341 | 346 | 31,000 |
2018/07/27 | 356 | 356 | 349 | 351 | 25,600 |
2018/07/26 | 352 | 357 | 350 | 357 | 26,900 |
2018/07/25 | 343 | 360 | 343 | 358 | 67,600 |
2018/07/24 | 338 | 348 | 338 | 345 | 33,500 |
2018/07/23 | 341 | 343 | 337 | 339 | 15,700 |
2018/07/20 | 344 | 345 | 337 | 340 | 33,400 |
2018/07/19 | 350 | 350 | 341 | 345 | 25,300 |
2018/07/18 | 334 | 348 | 331 | 345 | 45,500 |
2018/07/17 | 330 | 334 | 320 | 327 | 61,100 |
2018/07/13 | 338 | 342 | 328 | 333 | 47,900 |
2018/07/12 | 333 | 345 | 333 | 337 | 32,800 |
2018/07/11 | 341 | 342 | 333 | 339 | 24,200 |
2018/07/10 | 348 | 353 | 342 | 343 | 25,800 |
2018/07/09 | 349 | 349 | 338 | 343 | 25,300 |
2018/07/06 | 329 | 345 | 325 | 335 | 67,600 |
2018/07/05 | 339 | 342 | 327 | 329 | 61,300 |
2018/07/04 | 349 | 349 | 337 | 343 | 37,900 |
2018/07/03 | 351 | 360 | 341 | 344 | 61,800 |
2018/07/02 | 364 | 368 | 355 | 356 | 25,900 |
2018/06/29 | 358 | 369 | 354 | 361 | 41,100 |
2018/06/28 | 362 | 363 | 355 | 361 | 47,200 |
2018/06/27 | 367 | 394 | 364 | 367 | 75,700 |
2018/06/26 | 369 | 369 | 362 | 367 | 39,900 |
2018/06/25 | 379 | 383 | 365 | 368 | 75,100 |
2018/06/22 | 385 | 387 | 382 | 383 | 35,100 |
2018/06/21 | 385 | 393 | 385 | 388 | 29,900 |
2018/06/20 | 387 | 393 | 381 | 388 | 41,300 |
2018/06/19 | 396 | 397 | 383 | 388 | 75,500 |
2018/06/18 | 403 | 405 | 396 | 399 | 34,000 |
2018/06/15 | 402 | 405 | 401 | 403 | 16,200 |
2018/06/14 | 409 | 411 | 402 | 404 | 42,800 |
2018/06/13 | 415 | 415 | 409 | 411 | 37,400 |
2018/06/12 | 409 | 417 | 409 | 413 | 53,500 |
2018/06/11 | 416 | 419 | 407 | 409 | 41,500 |
2018/06/08 | 412 | 423 | 410 | 419 | 61,500 |
2018/06/07 | 407 | 415 | 399 | 412 | 90,900 |
2018/06/06 | 392 | 443 | 392 | 404 | 487,900 |
2018/06/05 | 403 | 403 | 391 | 398 | 79,900 |
2018/06/04 | 410 | 413 | 403 | 404 | 57,100 |
2018/06/01 | 401 | 412 | 401 | 408 | 81,800 |
2018/05/31 | 415 | 424 | 404 | 404 | 234,600 |
2018/05/30 | 428 | 439 | 405 | 408 | 319,600 |
2018/05/29 | 458 | 485 | 431 | 441 | 731,800 |
2018/05/28 | 410 | 490 | 410 | 445 | 2,120,800 |
2018/05/25 | 399 | 410 | 399 | 410 | 53,100 |
2018/05/24 | 407 | 413 | 399 | 405 | 61,800 |
2018/05/23 | 403 | 416 | 402 | 411 | 80,000 |
2018/05/22 | 395 | 408 | 392 | 407 | 77,700 |
2018/05/21 | 387 | 394 | 387 | 394 | 26,300 |
2018/05/18 | 390 | 393 | 388 | 389 | 29,500 |
2018/05/17 | 389 | 396 | 389 | 389 | 27,100 |
2018/05/16 | 385 | 390 | 385 | 387 | 19,600 |
2018/05/15 | 391 | 400 | 386 | 386 | 60,100 |
2018/05/14 | 391 | 391 | 384 | 390 | 40,700 |
2018/05/11 | 385 | 387 | 382 | 387 | 42,400 |
2018/05/10 | 390 | 393 | 382 | 382 | 43,200 |
2018/05/09 | 393 | 398 | 387 | 390 | 50,600 |
2018/05/08 | 411 | 411 | 393 | 400 | 87,400 |
2018/05/07 | 392 | 405 | 391 | 403 | 23,500 |
2018/05/02 | 386 | 391 | 381 | 390 | 33,500 |
2018/05/01 | 390 | 394 | 385 | 385 | 27,600 |
2018/04/27 | 401 | 413 | 395 | 396 | 56,800 |
2018/04/26 | 399 | 403 | 393 | 400 | 22,600 |
2018/04/25 | 400 | 408 | 396 | 399 | 29,900 |
2018/04/24 | 398 | 410 | 396 | 405 | 46,200 |
2018/04/23 | 390 | 403 | 390 | 400 | 36,900 |
2018/04/20 | 384 | 395 | 382 | 395 | 46,200 |
2018/04/19 | 381 | 384 | 378 | 382 | 34,200 |
2018/04/18 | 374 | 380 | 373 | 380 | 32,900 |
2018/04/17 | 375 | 376 | 367 | 375 | 41,600 |
2018/04/16 | 381 | 386 | 376 | 377 | 39,100 |
2018/04/13 | 386 | 391 | 380 | 383 | 58,400 |
2018/04/12 | 384 | 395 | 384 | 386 | 53,400 |
2018/04/11 | 393 | 394 | 382 | 383 | 44,000 |
2018/04/10 | 391 | 393 | 385 | 393 | 34,300 |
2018/04/09 | 391 | 397 | 386 | 395 | 39,000 |
2018/04/06 | 409 | 413 | 388 | 393 | 130,700 |
2018/04/05 | 401 | 418 | 397 | 414 | 155,000 |
2018/04/04 | 401 | 408 | 395 | 400 | 32,200 |
2018/04/03 | 405 | 408 | 399 | 400 | 29,600 |
2018/04/02 | 403 | 414 | 403 | 409 | 36,400 |
2018/03/30 | 388 | 403 | 387 | 403 | 51,300 |
2018/03/29 | 387 | 392 | 377 | 390 | 72,200 |
2018/03/28 | 379 | 390 | 376 | 382 | 84,200 |
2018/03/27 | 385 | 392 | 379 | 384 | 40,800 |
2018/03/26 | 371 | 381 | 360 | 381 | 97,000 |
2018/03/23 | 397 | 397 | 370 | 379 | 223,200 |
2018/03/22 | 406 | 411 | 402 | 410 | 44,000 |
2018/03/20 | 396 | 418 | 396 | 411 | 78,100 |
2018/03/19 | 428 | 428 | 398 | 405 | 137,100 |
2018/03/16 | 460 | 461 | 430 | 430 | 246,000 |
2018/03/15 | 424 | 475 | 418 | 467 | 517,300 |
2018/03/14 | 387 | 435 | 387 | 433 | 304,900 |
2018/03/13 | 381 | 395 | 378 | 395 | 55,500 |
2018/03/12 | 385 | 391 | 379 | 386 | 38,900 |
2018/03/09 | 386 | 386 | 379 | 380 | 29,500 |
2018/03/08 | 373 | 388 | 372 | 384 | 62,200 |
2018/03/07 | 383 | 384 | 371 | 372 | 35,600 |
2018/03/06 | 376 | 384 | 373 | 384 | 55,400 |
2018/03/05 | 383 | 386 | 365 | 373 | 65,600 |
2018/03/02 | 381 | 387 | 381 | 384 | 38,100 |
2018/03/01 | 391 | 395 | 385 | 392 | 55,800 |
2018/02/28 | 393 | 399 | 392 | 398 | 63,800 |
2018/02/27 | 413 | 413 | 395 | 400 | 73,100 |
2018/02/26 | 408 | 415 | 405 | 409 | 69,500 |
2018/02/23 | 401 | 415 | 401 | 412 | 68,700 |
2018/02/22 | 395 | 404 | 394 | 404 | 70,000 |
2018/02/21 | 392 | 407 | 392 | 400 | 103,900 |
2018/02/20 | 390 | 397 | 387 | 397 | 58,900 |
2018/02/19 | 388 | 396 | 387 | 394 | 93,500 |
2018/02/16 | 378 | 391 | 372 | 391 | 125,000 |
2018/02/15 | 356 | 377 | 355 | 372 | 144,100 |
2018/02/14 | 380 | 380 | 352 | 362 | 223,400 |
2018/02/13 | 395 | 395 | 363 | 363 | 309,700 |
2018/02/09 | 370 | 394 | 370 | 383 | 716,600 |
2018/02/08 | 437 | 450 | 425 | 450 | 148,300 |
2018/02/07 | 433 | 446 | 418 | 424 | 172,200 |
2018/02/06 | 416 | 442 | 396 | 415 | 438,900 |
2018/02/05 | 483 | 486 | 467 | 472 | 156,300 |
2018/02/02 | 500 | 500 | 490 | 496 | 42,100 |
2018/02/01 | 492 | 501 | 491 | 501 | 53,500 |
2018/01/31 | 489 | 500 | 489 | 492 | 61,100 |
2018/01/30 | 500 | 502 | 485 | 492 | 170,800 |
2018/01/29 | 510 | 511 | 500 | 502 | 82,500 |
2018/01/26 | 510 | 516 | 507 | 508 | 85,100 |
2018/01/25 | 510 | 515 | 507 | 512 | 57,700 |
2018/01/24 | 513 | 515 | 507 | 509 | 56,400 |
2018/01/23 | 520 | 521 | 508 | 510 | 92,900 |
2018/01/22 | 519 | 522 | 513 | 517 | 85,600 |
2018/01/19 | 514 | 522 | 513 | 515 | 61,300 |
2018/01/18 | 516 | 522 | 510 | 510 | 72,200 |
2018/01/17 | 530 | 537 | 512 | 518 | 150,700 |
2018/01/16 | 511 | 537 | 507 | 534 | 178,800 |
2018/01/15 | 506 | 511 | 501 | 510 | 115,600 |
2018/01/12 | 512 | 517 | 506 | 506 | 68,900 |
2018/01/11 | 521 | 526 | 508 | 509 | 124,100 |
2018/01/10 | 511 | 526 | 511 | 526 | 89,700 |
2018/01/09 | 511 | 518 | 504 | 516 | 90,600 |
2018/01/05 | 503 | 509 | 499 | 504 | 59,100 |
2018/01/04 | 501 | 510 | 501 | 506 | 59,800 |