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 |
---|---|---|---|---|---|
2019/12/30 | 249 | 315 | 247 | 280 | 6,896,800 |
2019/12/27 | 262 | 266 | 247 | 251 | 1,002,200 |
2019/12/26 | 292 | 313 | 267 | 269 | 2,209,600 |
2019/12/25 | 248 | 320 | 248 | 313 | 11,100,500 |
2019/12/24 | 238 | 259 | 224 | 240 | 1,801,700 |
2019/12/23 | 241 | 254 | 233 | 248 | 1,183,700 |
2019/12/20 | 260 | 271 | 231 | 249 | 2,435,600 |
2019/12/19 | 287 | 303 | 264 | 289 | 5,442,300 |
2019/12/18 | 178 | 223 | 178 | 223 | 4,639,200 |
2019/12/17 | 175 | 175 | 173 | 173 | 28,500 |
2019/12/16 | 175 | 175 | 174 | 175 | 16,000 |
2019/12/13 | 174 | 176 | 174 | 174 | 30,600 |
2019/12/12 | 176 | 176 | 174 | 174 | 15,200 |
2019/12/11 | 176 | 177 | 175 | 175 | 25,400 |
2019/12/10 | 174 | 176 | 174 | 175 | 25,000 |
2019/12/09 | 175 | 175 | 174 | 175 | 43,800 |
2019/12/06 | 175 | 176 | 174 | 174 | 35,600 |
2019/12/05 | 175 | 176 | 174 | 174 | 28,300 |
2019/12/04 | 174 | 175 | 174 | 174 | 35,700 |
2019/12/03 | 175 | 176 | 174 | 176 | 45,500 |
2019/12/02 | 176 | 178 | 175 | 176 | 27,300 |
2019/11/29 | 176 | 177 | 174 | 176 | 80,800 |
2019/11/28 | 178 | 180 | 175 | 177 | 53,000 |
2019/11/27 | 180 | 180 | 177 | 177 | 44,700 |
2019/11/26 | 175 | 180 | 174 | 180 | 114,800 |
2019/11/25 | 174 | 186 | 171 | 176 | 1,154,000 |
2019/11/22 | 170 | 172 | 169 | 169 | 9,300 |
2019/11/21 | 172 | 173 | 170 | 170 | 11,900 |
2019/11/20 | 171 | 174 | 171 | 173 | 6,400 |
2019/11/19 | 172 | 174 | 171 | 171 | 22,000 |
2019/11/18 | 173 | 174 | 170 | 172 | 21,000 |
2019/11/15 | 170 | 173 | 168 | 173 | 56,900 |
2019/11/14 | 175 | 175 | 169 | 170 | 111,400 |
2019/11/13 | 179 | 179 | 173 | 175 | 69,400 |
2019/11/12 | 175 | 180 | 175 | 176 | 39,700 |
2019/11/11 | 178 | 178 | 174 | 175 | 73,000 |
2019/11/08 | 183 | 184 | 178 | 178 | 131,400 |
2019/11/07 | 186 | 186 | 177 | 183 | 84,900 |
2019/11/06 | 187 | 188 | 183 | 187 | 56,900 |
2019/11/05 | 183 | 188 | 183 | 187 | 107,900 |
2019/11/01 | 180 | 187 | 179 | 182 | 274,400 |
2019/10/31 | 179 | 181 | 178 | 179 | 29,500 |
2019/10/30 | 181 | 181 | 176 | 177 | 60,300 |
2019/10/29 | 179 | 182 | 178 | 182 | 41,700 |
2019/10/28 | 178 | 180 | 177 | 179 | 76,700 |
2019/10/25 | 179 | 179 | 176 | 177 | 18,500 |
2019/10/24 | 175 | 179 | 173 | 176 | 59,700 |
2019/10/23 | 178 | 179 | 174 | 174 | 38,700 |
2019/10/21 | 176 | 177 | 174 | 176 | 25,000 |
2019/10/18 | 173 | 178 | 172 | 176 | 109,600 |
2019/10/17 | 173 | 173 | 171 | 173 | 25,500 |
2019/10/16 | 173 | 173 | 170 | 170 | 12,700 |
2019/10/15 | 172 | 173 | 170 | 172 | 16,200 |
2019/10/11 | 172 | 172 | 170 | 170 | 18,100 |
2019/10/10 | 172 | 172 | 171 | 172 | 10,300 |
2019/10/09 | 170 | 175 | 168 | 172 | 36,100 |
2019/10/08 | 173 | 173 | 170 | 171 | 10,300 |
2019/10/07 | 171 | 173 | 171 | 171 | 16,200 |
2019/10/04 | 172 | 172 | 170 | 172 | 27,300 |
2019/10/03 | 168 | 171 | 168 | 170 | 11,800 |
2019/10/02 | 168 | 172 | 168 | 169 | 40,600 |
2019/10/01 | 165 | 183 | 165 | 171 | 726,400 |
2019/09/30 | 168 | 169 | 163 | 166 | 34,600 |
2019/09/27 | 169 | 170 | 168 | 168 | 18,100 |
2019/09/26 | 171 | 171 | 169 | 170 | 14,500 |
2019/09/25 | 171 | 171 | 169 | 170 | 20,800 |
2019/09/24 | 171 | 171 | 169 | 170 | 18,000 |
2019/09/20 | 173 | 173 | 169 | 171 | 17,400 |
2019/09/19 | 168 | 174 | 168 | 171 | 40,900 |
2019/09/18 | 172 | 172 | 168 | 170 | 22,400 |
2019/09/17 | 171 | 172 | 169 | 172 | 11,000 |
2019/09/13 | 170 | 171 | 168 | 171 | 16,800 |
2019/09/12 | 170 | 171 | 169 | 171 | 14,400 |
2019/09/11 | 167 | 169 | 167 | 168 | 12,300 |
2019/09/10 | 168 | 169 | 167 | 167 | 9,000 |
2019/09/09 | 166 | 168 | 166 | 166 | 10,800 |
2019/09/06 | 166 | 168 | 166 | 166 | 18,100 |
2019/09/05 | 167 | 169 | 167 | 168 | 8,100 |
2019/09/04 | 166 | 168 | 165 | 168 | 11,700 |
2019/09/03 | 167 | 168 | 165 | 168 | 12,000 |
2019/09/02 | 163 | 164 | 162 | 164 | 6,200 |
2019/08/30 | 164 | 165 | 163 | 163 | 10,600 |
2019/08/29 | 166 | 166 | 164 | 164 | 8,900 |
2019/08/28 | 168 | 168 | 167 | 168 | 7,500 |
2019/08/27 | 165 | 171 | 165 | 168 | 88,900 |
2019/08/26 | 162 | 166 | 162 | 164 | 5,600 |
2019/08/23 | 169 | 169 | 164 | 165 | 26,800 |
2019/08/22 | 168 | 169 | 167 | 167 | 5,800 |
2019/08/21 | 168 | 168 | 167 | 168 | 3,300 |
2019/08/20 | 168 | 169 | 164 | 168 | 25,900 |
2019/08/19 | 169 | 171 | 167 | 168 | 29,000 |
2019/08/16 | 167 | 168 | 166 | 167 | 11,400 |
2019/08/15 | 162 | 166 | 162 | 165 | 19,600 |
2019/08/14 | 165 | 167 | 162 | 163 | 51,200 |
2019/08/13 | 171 | 182 | 161 | 166 | 645,000 |
2019/08/09 | 166 | 167 | 165 | 166 | 10,600 |
2019/08/08 | 167 | 169 | 167 | 168 | 9,800 |
2019/08/07 | 165 | 168 | 165 | 167 | 3,100 |
2019/08/06 | 161 | 167 | 161 | 167 | 33,800 |
2019/08/05 | 169 | 169 | 164 | 169 | 45,100 |
2019/08/02 | 173 | 174 | 168 | 170 | 55,500 |
2019/08/01 | 174 | 175 | 173 | 173 | 7,500 |
2019/07/31 | 178 | 178 | 174 | 174 | 11,200 |
2019/07/30 | 176 | 178 | 175 | 178 | 12,800 |
2019/07/29 | 175 | 177 | 174 | 177 | 25,200 |
2019/07/26 | 178 | 178 | 176 | 178 | 11,000 |
2019/07/25 | 179 | 181 | 178 | 180 | 14,700 |
2019/07/24 | 179 | 184 | 178 | 180 | 334,700 |
2019/07/23 | 175 | 178 | 174 | 176 | 25,500 |
2019/07/22 | 172 | 175 | 172 | 173 | 26,500 |
2019/07/19 | 170 | 171 | 170 | 170 | 5,800 |
2019/07/18 | 170 | 171 | 169 | 169 | 7,300 |
2019/07/17 | 171 | 171 | 168 | 171 | 26,700 |
2019/07/16 | 175 | 175 | 171 | 171 | 27,200 |
2019/07/12 | 176 | 177 | 175 | 175 | 24,300 |
2019/07/11 | 174 | 176 | 174 | 176 | 7,400 |
2019/07/10 | 177 | 177 | 173 | 174 | 13,600 |
2019/07/09 | 174 | 176 | 173 | 174 | 18,400 |
2019/07/08 | 174 | 174 | 171 | 172 | 10,100 |
2019/07/05 | 175 | 175 | 171 | 173 | 21,300 |
2019/07/04 | 174 | 175 | 172 | 173 | 27,300 |
2019/07/03 | 174 | 174 | 170 | 172 | 106,600 |
2019/07/02 | 177 | 177 | 172 | 175 | 29,900 |
2019/07/01 | 177 | 177 | 175 | 176 | 20,000 |
2019/06/28 | 179 | 180 | 175 | 176 | 7,600 |
2019/06/27 | 180 | 180 | 177 | 177 | 1,500 |
2019/06/26 | 177 | 179 | 170 | 175 | 23,100 |
2019/06/25 | 180 | 181 | 177 | 181 | 27,200 |
2019/06/24 | 175 | 177 | 174 | 174 | 9,600 |
2019/06/21 | 177 | 178 | 175 | 175 | 24,400 |
2019/06/20 | 180 | 180 | 177 | 179 | 4,800 |
2019/06/19 | 180 | 180 | 177 | 177 | 3,900 |
2019/06/18 | 179 | 180 | 177 | 179 | 16,500 |
2019/06/17 | 179 | 180 | 177 | 180 | 16,200 |
2019/06/14 | 176 | 180 | 176 | 179 | 15,800 |
2019/06/13 | 180 | 181 | 175 | 177 | 25,100 |
2019/06/12 | 180 | 192 | 180 | 180 | 169,700 |
2019/06/11 | 180 | 183 | 175 | 176 | 20,300 |
2019/06/10 | 178 | 183 | 178 | 180 | 19,100 |
2019/06/07 | 176 | 187 | 175 | 178 | 115,500 |
2019/06/06 | 173 | 201 | 173 | 180 | 370,400 |
2019/06/05 | 175 | 175 | 172 | 173 | 4,800 |
2019/06/04 | 171 | 172 | 168 | 170 | 15,500 |
2019/06/03 | 173 | 175 | 170 | 170 | 20,700 |
2019/05/31 | 180 | 180 | 174 | 174 | 14,400 |
2019/05/30 | 179 | 180 | 176 | 177 | 20,500 |
2019/05/29 | 183 | 183 | 178 | 179 | 7,200 |
2019/05/28 | 184 | 184 | 180 | 180 | 2,300 |
2019/05/27 | 184 | 184 | 180 | 181 | 15,100 |
2019/05/24 | 182 | 185 | 179 | 184 | 9,800 |
2019/05/23 | 181 | 183 | 181 | 182 | 7,800 |
2019/05/22 | 184 | 184 | 179 | 181 | 22,300 |
2019/05/21 | 174 | 184 | 174 | 184 | 15,700 |
2019/05/20 | 175 | 177 | 172 | 176 | 10,500 |
2019/05/17 | 172 | 176 | 172 | 176 | 5,400 |
2019/05/16 | 177 | 178 | 170 | 170 | 35,200 |
2019/05/15 | 177 | 184 | 177 | 179 | 21,100 |
2019/05/14 | 177 | 181 | 175 | 176 | 40,600 |
2019/05/13 | 181 | 183 | 180 | 180 | 21,800 |
2019/05/10 | 187 | 189 | 183 | 183 | 19,700 |
2019/05/09 | 189 | 189 | 186 | 186 | 10,200 |
2019/05/08 | 187 | 189 | 186 | 189 | 14,300 |
2019/05/07 | 183 | 188 | 183 | 187 | 11,000 |
2019/04/26 | 184 | 189 | 183 | 186 | 14,000 |
2019/04/25 | 185 | 185 | 183 | 184 | 7,700 |
2019/04/24 | 182 | 186 | 182 | 186 | 18,400 |
2019/04/23 | 183 | 186 | 183 | 184 | 21,900 |
2019/04/22 | 186 | 186 | 183 | 184 | 15,100 |
2019/04/19 | 187 | 187 | 184 | 184 | 10,800 |
2019/04/18 | 191 | 191 | 185 | 186 | 18,900 |
2019/04/17 | 184 | 192 | 183 | 191 | 43,300 |
2019/04/16 | 184 | 186 | 182 | 186 | 21,300 |
2019/04/15 | 184 | 185 | 183 | 185 | 12,400 |
2019/04/12 | 182 | 185 | 182 | 183 | 3,800 |
2019/04/11 | 185 | 185 | 182 | 182 | 10,400 |
2019/04/10 | 184 | 186 | 183 | 185 | 17,300 |
2019/04/09 | 186 | 186 | 183 | 185 | 9,500 |
2019/04/08 | 186 | 186 | 180 | 182 | 27,100 |
2019/04/05 | 186 | 186 | 182 | 184 | 15,700 |
2019/04/04 | 186 | 187 | 185 | 185 | 21,000 |
2019/04/03 | 188 | 190 | 185 | 186 | 38,700 |
2019/04/02 | 188 | 216 | 186 | 186 | 596,000 |
2019/04/01 | 180 | 187 | 175 | 183 | 40,400 |
2019/03/29 | 185 | 187 | 182 | 184 | 12,500 |
2019/03/28 | 189 | 189 | 184 | 184 | 17,700 |
2019/03/27 | 190 | 193 | 188 | 189 | 20,300 |
2019/03/26 | 184 | 188 | 182 | 188 | 27,900 |
2019/03/25 | 188 | 189 | 182 | 185 | 26,700 |
2019/03/22 | 190 | 194 | 190 | 192 | 5,300 |
2019/03/20 | 191 | 195 | 189 | 194 | 8,200 |
2019/03/19 | 196 | 196 | 185 | 187 | 23,800 |
2019/03/18 | 188 | 198 | 185 | 196 | 22,400 |
2019/03/15 | 181 | 190 | 180 | 189 | 35,500 |
2019/03/14 | 188 | 189 | 184 | 184 | 36,600 |
2019/03/13 | 188 | 190 | 187 | 188 | 18,600 |
2019/03/12 | 189 | 192 | 188 | 189 | 13,400 |
2019/03/11 | 190 | 191 | 186 | 188 | 52,800 |
2019/03/08 | 191 | 194 | 187 | 188 | 60,700 |
2019/03/07 | 200 | 200 | 191 | 191 | 144,200 |
2019/03/06 | 203 | 205 | 196 | 202 | 70,800 |
2019/03/05 | 192 | 220 | 190 | 207 | 448,800 |
2019/03/04 | 194 | 195 | 191 | 192 | 14,700 |
2019/03/01 | 192 | 192 | 187 | 190 | 16,200 |
2019/02/28 | 193 | 195 | 190 | 192 | 21,000 |
2019/02/27 | 189 | 193 | 188 | 193 | 30,900 |
2019/02/26 | 189 | 191 | 186 | 188 | 27,600 |
2019/02/25 | 190 | 190 | 187 | 188 | 24,600 |
2019/02/22 | 192 | 193 | 189 | 189 | 21,000 |
2019/02/21 | 191 | 193 | 189 | 192 | 51,000 |
2019/02/20 | 199 | 200 | 192 | 193 | 40,600 |
2019/02/19 | 190 | 197 | 189 | 197 | 49,800 |
2019/02/18 | 191 | 191 | 187 | 188 | 47,900 |
2019/02/15 | 190 | 196 | 188 | 190 | 71,700 |
2019/02/14 | 193 | 200 | 188 | 193 | 213,200 |
2019/02/13 | 206 | 215 | 201 | 205 | 171,900 |
2019/02/12 | 217 | 226 | 206 | 209 | 322,800 |
2019/02/08 | 223 | 253 | 222 | 231 | 2,026,800 |
2019/02/07 | 190 | 232 | 190 | 207 | 1,078,500 |
2019/02/06 | 192 | 192 | 188 | 188 | 5,700 |
2019/02/05 | 192 | 192 | 186 | 191 | 16,200 |
2019/02/04 | 186 | 191 | 185 | 188 | 16,000 |
2019/02/01 | 189 | 190 | 188 | 188 | 3,300 |
2019/01/31 | 186 | 190 | 186 | 189 | 10,100 |
2019/01/30 | 193 | 195 | 185 | 185 | 16,500 |
2019/01/29 | 189 | 193 | 188 | 191 | 11,600 |
2019/01/28 | 196 | 196 | 191 | 192 | 11,600 |
2019/01/25 | 195 | 208 | 192 | 192 | 48,900 |
2019/01/24 | 194 | 196 | 188 | 192 | 10,300 |
2019/01/23 | 188 | 190 | 185 | 189 | 38,400 |
2019/01/22 | 191 | 193 | 189 | 192 | 12,000 |
2019/01/21 | 199 | 199 | 190 | 192 | 29,800 |
2019/01/18 | 191 | 205 | 189 | 199 | 65,900 |
2019/01/17 | 190 | 190 | 185 | 189 | 27,300 |
2019/01/16 | 185 | 187 | 184 | 187 | 12,700 |
2019/01/15 | 192 | 192 | 183 | 187 | 34,400 |
2019/01/11 | 182 | 191 | 182 | 187 | 11,400 |
2019/01/10 | 180 | 184 | 178 | 184 | 20,500 |
2019/01/09 | 190 | 190 | 180 | 180 | 17,000 |
2019/01/08 | 186 | 194 | 185 | 193 | 25,000 |
2019/01/07 | 179 | 189 | 179 | 181 | 30,800 |
2019/01/04 | 182 | 183 | 176 | 176 | 43,700 |