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 |
---|---|---|---|---|---|
2020/12/30 | 290 | 290 | 271 | 271 | 258,200 |
2020/12/29 | 294 | 300 | 285 | 288 | 128,900 |
2020/12/28 | 297 | 309 | 293 | 294 | 127,000 |
2020/12/25 | 295 | 302 | 292 | 297 | 86,000 |
2020/12/24 | 286 | 296 | 284 | 295 | 395,000 |
2020/12/23 | 278 | 291 | 276 | 290 | 217,200 |
2020/12/22 | 294 | 317 | 294 | 302 | 353,700 |
2020/12/21 | 284 | 308 | 284 | 297 | 363,500 |
2020/12/18 | 287 | 291 | 277 | 282 | 127,100 |
2020/12/17 | 273 | 297 | 271 | 292 | 408,700 |
2020/12/16 | 276 | 278 | 267 | 270 | 125,100 |
2020/12/15 | 278 | 282 | 274 | 276 | 109,600 |
2020/12/14 | 281 | 286 | 281 | 282 | 37,600 |
2020/12/11 | 286 | 291 | 281 | 282 | 97,900 |
2020/12/10 | 290 | 303 | 284 | 284 | 161,300 |
2020/12/09 | 291 | 296 | 287 | 291 | 51,900 |
2020/12/08 | 276 | 293 | 276 | 291 | 133,500 |
2020/12/07 | 291 | 291 | 274 | 279 | 323,800 |
2020/12/04 | 304 | 304 | 293 | 293 | 337,900 |
2020/12/03 | 305 | 310 | 298 | 301 | 223,900 |
2020/12/02 | 311 | 318 | 302 | 303 | 246,300 |
2020/12/01 | 303 | 319 | 301 | 311 | 672,100 |
2020/11/30 | 301 | 305 | 294 | 297 | 166,100 |
2020/11/27 | 302 | 308 | 300 | 300 | 227,500 |
2020/11/26 | 308 | 308 | 300 | 301 | 161,800 |
2020/11/25 | 312 | 319 | 304 | 304 | 320,500 |
2020/11/24 | 309 | 312 | 302 | 304 | 316,300 |
2020/11/20 | 314 | 321 | 307 | 309 | 433,500 |
2020/11/19 | 330 | 338 | 315 | 318 | 270,100 |
2020/11/18 | 325 | 339 | 324 | 335 | 400,600 |
2020/11/17 | 309 | 343 | 306 | 333 | 850,400 |
2020/11/16 | 302 | 314 | 302 | 309 | 306,100 |
2020/11/13 | 311 | 322 | 306 | 317 | 331,100 |
2020/11/12 | 328 | 330 | 312 | 314 | 254,500 |
2020/11/11 | 320 | 328 | 314 | 320 | 189,200 |
2020/11/10 | 337 | 338 | 320 | 321 | 406,400 |
2020/11/09 | 326 | 346 | 322 | 344 | 685,600 |
2020/11/06 | 312 | 337 | 308 | 333 | 552,400 |
2020/11/05 | 315 | 323 | 304 | 311 | 348,800 |
2020/11/04 | 307 | 318 | 303 | 315 | 421,500 |
2020/11/02 | 321 | 337 | 302 | 305 | 846,600 |
2020/10/30 | 360 | 368 | 320 | 322 | 2,581,900 |
2020/10/29 | 340 | 389 | 329 | 388 | 6,442,200 |
2020/10/28 | 315 | 318 | 299 | 309 | 472,200 |
2020/10/27 | 321 | 341 | 317 | 317 | 974,000 |
2020/10/26 | 305 | 341 | 300 | 335 | 2,076,700 |
2020/10/23 | 290 | 319 | 290 | 302 | 1,629,500 |
2020/10/22 | 275 | 354 | 275 | 301 | 5,587,100 |
2020/10/21 | 284 | 287 | 275 | 278 | 503,800 |
2020/10/20 | 340 | 340 | 287 | 292 | 2,048,900 |
2020/10/19 | 267 | 341 | 263 | 341 | 5,038,600 |
2020/10/16 | 277 | 278 | 254 | 261 | 448,900 |
2020/10/15 | 281 | 291 | 276 | 277 | 237,500 |
2020/10/14 | 286 | 295 | 283 | 283 | 224,300 |
2020/10/13 | 286 | 308 | 285 | 290 | 485,000 |
2020/10/12 | 282 | 292 | 277 | 283 | 200,500 |
2020/10/09 | 290 | 299 | 277 | 288 | 253,500 |
2020/10/08 | 298 | 301 | 288 | 293 | 252,700 |
2020/10/07 | 298 | 302 | 290 | 291 | 225,800 |
2020/10/06 | 294 | 300 | 288 | 300 | 154,100 |
2020/10/05 | 284 | 298 | 277 | 294 | 223,500 |
2020/10/02 | 291 | 292 | 263 | 276 | 372,400 |
2020/09/30 | 290 | 297 | 283 | 288 | 234,200 |
2020/09/29 | 293 | 309 | 287 | 298 | 476,500 |
2020/09/28 | 295 | 301 | 277 | 287 | 518,200 |
2020/09/25 | 300 | 312 | 289 | 290 | 860,900 |
2020/09/24 | 318 | 318 | 297 | 303 | 793,000 |
2020/09/23 | 336 | 337 | 321 | 321 | 459,800 |
2020/09/18 | 343 | 351 | 335 | 336 | 776,000 |
2020/09/17 | 340 | 361 | 335 | 352 | 1,134,600 |
2020/09/16 | 328 | 342 | 328 | 335 | 472,400 |
2020/09/15 | 324 | 347 | 324 | 334 | 971,800 |
2020/09/14 | 331 | 352 | 321 | 321 | 1,337,700 |
2020/09/11 | 322 | 326 | 313 | 323 | 348,800 |
2020/09/10 | 322 | 333 | 315 | 319 | 561,400 |
2020/09/09 | 322 | 333 | 312 | 316 | 506,000 |
2020/09/08 | 335 | 335 | 315 | 322 | 519,200 |
2020/09/07 | 349 | 350 | 321 | 331 | 1,127,000 |
2020/09/04 | 364 | 371 | 350 | 355 | 1,601,400 |
2020/09/03 | 352 | 414 | 343 | 386 | 5,720,500 |
2020/09/02 | 344 | 362 | 329 | 348 | 1,474,700 |
2020/09/01 | 348 | 356 | 325 | 349 | 1,084,000 |
2020/08/31 | 360 | 368 | 342 | 348 | 968,600 |
2020/08/28 | 395 | 406 | 335 | 355 | 2,128,200 |
2020/08/27 | 430 | 436 | 396 | 398 | 2,110,200 |
2020/08/26 | 469 | 488 | 419 | 424 | 2,486,400 |
2020/08/25 | 519 | 520 | 454 | 467 | 1,107,300 |
2020/08/24 | 511 | 528 | 488 | 511 | 741,800 |
2020/08/21 | 508 | 532 | 500 | 503 | 1,019,400 |
2020/08/20 | 484 | 544 | 480 | 517 | 3,849,100 |
2020/08/19 | 465 | 502 | 465 | 498 | 3,939,900 |
2020/08/18 | 425 | 439 | 416 | 422 | 369,900 |
2020/08/17 | 397 | 434 | 397 | 432 | 623,200 |
2020/08/14 | 386 | 410 | 365 | 405 | 1,106,300 |
2020/08/13 | 389 | 426 | 389 | 410 | 794,100 |
2020/08/12 | 396 | 419 | 376 | 390 | 958,100 |
2020/08/11 | 427 | 441 | 393 | 405 | 1,344,100 |
2020/08/07 | 416 | 462 | 414 | 432 | 1,800,600 |
2020/08/06 | 398 | 444 | 395 | 424 | 1,642,900 |
2020/08/05 | 415 | 444 | 384 | 413 | 3,195,500 |
2020/08/04 | 351 | 447 | 333 | 408 | 4,646,000 |
2020/08/03 | 359 | 374 | 325 | 367 | 6,921,200 |
2020/07/31 | 478 | 488 | 390 | 405 | 8,682,300 |
2020/07/30 | 470 | 470 | 450 | 470 | 3,732,100 |
2020/07/29 | 460 | 460 | 389 | 390 | 14,466,900 |
2020/07/28 | 380 | 380 | 380 | 380 | 112,200 |
2020/07/27 | 230 | 300 | 224 | 300 | 1,345,600 |
2020/07/22 | 210 | 224 | 209 | 220 | 123,200 |
2020/07/21 | 202 | 227 | 202 | 215 | 357,100 |
2020/07/20 | 201 | 204 | 193 | 204 | 66,500 |
2020/07/17 | 205 | 205 | 197 | 199 | 59,400 |
2020/07/16 | 207 | 214 | 203 | 205 | 81,300 |
2020/07/15 | 198 | 211 | 198 | 209 | 62,700 |
2020/07/14 | 204 | 204 | 198 | 198 | 30,800 |
2020/07/13 | 198 | 203 | 196 | 201 | 27,500 |
2020/07/10 | 201 | 203 | 198 | 199 | 41,600 |
2020/07/09 | 211 | 212 | 200 | 202 | 98,900 |
2020/07/08 | 215 | 216 | 210 | 215 | 45,200 |
2020/07/07 | 212 | 212 | 203 | 210 | 47,900 |
2020/07/06 | 208 | 234 | 206 | 210 | 426,700 |
2020/07/03 | 199 | 211 | 199 | 204 | 92,700 |
2020/07/02 | 209 | 214 | 198 | 198 | 77,300 |
2020/07/01 | 211 | 226 | 208 | 215 | 108,600 |
2020/06/30 | 211 | 216 | 202 | 209 | 65,300 |
2020/06/29 | 225 | 225 | 205 | 207 | 87,400 |
2020/06/26 | 235 | 237 | 224 | 225 | 88,900 |
2020/06/25 | 235 | 245 | 232 | 234 | 142,900 |
2020/06/24 | 239 | 252 | 235 | 243 | 430,400 |
2020/06/23 | 244 | 248 | 233 | 237 | 256,800 |
2020/06/22 | 232 | 247 | 232 | 247 | 367,100 |
2020/06/19 | 236 | 241 | 231 | 238 | 239,400 |
2020/06/18 | 226 | 237 | 219 | 237 | 287,300 |
2020/06/17 | 219 | 233 | 214 | 228 | 251,500 |
2020/06/16 | 216 | 256 | 211 | 219 | 1,491,300 |
2020/06/15 | 224 | 226 | 203 | 203 | 363,900 |
2020/06/12 | 215 | 243 | 212 | 231 | 524,900 |
2020/06/11 | 236 | 247 | 228 | 239 | 484,600 |
2020/06/10 | 255 | 255 | 245 | 252 | 499,000 |
2020/06/09 | 262 | 272 | 256 | 258 | 602,400 |
2020/06/08 | 269 | 275 | 250 | 255 | 768,700 |
2020/06/05 | 289 | 306 | 265 | 277 | 1,075,200 |
2020/06/04 | 280 | 312 | 264 | 285 | 3,255,500 |
2020/06/03 | 326 | 335 | 258 | 270 | 4,537,700 |
2020/06/02 | 302 | 302 | 302 | 302 | 432,400 |
2020/06/01 | 222 | 222 | 222 | 222 | 64,100 |
2020/05/29 | 170 | 172 | 166 | 172 | 40,400 |
2020/05/28 | 174 | 174 | 163 | 168 | 112,100 |
2020/05/27 | 166 | 171 | 162 | 171 | 130,300 |
2020/05/26 | 161 | 166 | 158 | 163 | 77,500 |
2020/05/25 | 164 | 166 | 160 | 160 | 78,000 |
2020/05/22 | 158 | 162 | 154 | 157 | 58,500 |
2020/05/21 | 162 | 162 | 155 | 156 | 43,000 |
2020/05/20 | 156 | 163 | 154 | 159 | 48,800 |
2020/05/19 | 159 | 159 | 153 | 156 | 42,500 |
2020/05/18 | 150 | 160 | 150 | 158 | 66,700 |
2020/05/15 | 150 | 153 | 147 | 152 | 39,200 |
2020/05/14 | 159 | 159 | 147 | 147 | 108,300 |
2020/05/13 | 155 | 159 | 153 | 157 | 54,600 |
2020/05/12 | 161 | 161 | 155 | 159 | 150,700 |
2020/05/11 | 151 | 164 | 150 | 163 | 213,700 |
2020/05/08 | 144 | 157 | 144 | 152 | 197,400 |
2020/05/07 | 141 | 152 | 140 | 145 | 238,400 |
2020/05/01 | 139 | 163 | 138 | 142 | 839,400 |
2020/04/30 | 141 | 145 | 132 | 138 | 530,600 |
2020/04/28 | 145 | 181 | 142 | 142 | 3,045,000 |
2020/04/27 | 130 | 140 | 130 | 140 | 28,300 |
2020/04/24 | 131 | 135 | 129 | 131 | 26,500 |
2020/04/23 | 131 | 141 | 130 | 133 | 67,300 |
2020/04/22 | 134 | 135 | 125 | 128 | 106,500 |
2020/04/21 | 144 | 144 | 134 | 138 | 112,000 |
2020/04/20 | 136 | 143 | 134 | 141 | 79,700 |
2020/04/17 | 136 | 138 | 133 | 133 | 37,400 |
2020/04/16 | 133 | 136 | 129 | 135 | 37,100 |
2020/04/15 | 136 | 140 | 134 | 135 | 44,900 |
2020/04/14 | 129 | 142 | 129 | 135 | 102,400 |
2020/04/13 | 127 | 133 | 123 | 128 | 165,500 |
2020/04/10 | 122 | 124 | 121 | 122 | 34,100 |
2020/04/09 | 125 | 128 | 115 | 125 | 231,400 |
2020/04/08 | 112 | 121 | 109 | 120 | 81,700 |
2020/04/07 | 110 | 112 | 106 | 111 | 82,000 |
2020/04/06 | 103 | 109 | 101 | 107 | 83,400 |
2020/04/03 | 111 | 111 | 101 | 103 | 130,300 |
2020/04/02 | 108 | 111 | 105 | 109 | 62,400 |
2020/04/01 | 106 | 112 | 106 | 109 | 94,400 |
2020/03/31 | 114 | 130 | 108 | 109 | 755,300 |
2020/03/30 | 110 | 114 | 107 | 109 | 74,500 |
2020/03/27 | 121 | 121 | 112 | 115 | 95,400 |
2020/03/26 | 121 | 123 | 116 | 116 | 187,400 |
2020/03/25 | 129 | 130 | 117 | 130 | 140,300 |
2020/03/24 | 109 | 122 | 109 | 120 | 93,400 |
2020/03/23 | 109 | 110 | 104 | 108 | 18,000 |
2020/03/19 | 118 | 119 | 105 | 109 | 78,300 |
2020/03/18 | 118 | 127 | 116 | 118 | 67,200 |
2020/03/17 | 110 | 119 | 107 | 116 | 96,100 |
2020/03/16 | 123 | 123 | 110 | 119 | 118,400 |
2020/03/13 | 113 | 116 | 104 | 113 | 264,900 |
2020/03/12 | 125 | 135 | 119 | 120 | 162,900 |
2020/03/11 | 138 | 141 | 125 | 129 | 145,600 |
2020/03/10 | 129 | 144 | 117 | 139 | 274,500 |
2020/03/09 | 145 | 146 | 129 | 129 | 243,600 |
2020/03/06 | 160 | 160 | 148 | 150 | 190,000 |
2020/03/05 | 170 | 174 | 162 | 166 | 147,900 |
2020/03/04 | 161 | 174 | 156 | 170 | 401,400 |
2020/03/03 | 160 | 208 | 157 | 170 | 3,632,500 |
2020/03/02 | 158 | 163 | 152 | 158 | 209,600 |
2020/02/28 | 151 | 158 | 138 | 138 | 202,600 |
2020/02/27 | 181 | 181 | 163 | 166 | 98,200 |
2020/02/26 | 181 | 181 | 174 | 177 | 57,500 |
2020/02/25 | 178 | 188 | 178 | 181 | 63,400 |
2020/02/21 | 195 | 203 | 190 | 193 | 95,200 |
2020/02/20 | 200 | 216 | 190 | 192 | 329,200 |
2020/02/19 | 189 | 197 | 189 | 195 | 39,000 |
2020/02/18 | 192 | 192 | 188 | 188 | 62,800 |
2020/02/17 | 194 | 195 | 187 | 188 | 192,800 |
2020/02/14 | 206 | 210 | 205 | 206 | 29,800 |
2020/02/13 | 207 | 211 | 206 | 210 | 21,500 |
2020/02/12 | 211 | 211 | 205 | 206 | 26,500 |
2020/02/10 | 206 | 210 | 205 | 210 | 34,600 |
2020/02/07 | 212 | 213 | 207 | 208 | 31,200 |
2020/02/06 | 217 | 217 | 211 | 211 | 32,300 |
2020/02/05 | 214 | 218 | 211 | 213 | 48,900 |
2020/02/04 | 221 | 221 | 211 | 213 | 109,500 |
2020/02/03 | 204 | 212 | 202 | 209 | 88,700 |
2020/01/31 | 204 | 213 | 201 | 208 | 130,900 |
2020/01/30 | 210 | 212 | 196 | 202 | 245,400 |
2020/01/29 | 218 | 219 | 214 | 214 | 58,400 |
2020/01/28 | 211 | 220 | 211 | 220 | 78,400 |
2020/01/27 | 213 | 215 | 211 | 211 | 119,100 |
2020/01/24 | 226 | 230 | 216 | 220 | 219,500 |
2020/01/23 | 237 | 240 | 228 | 228 | 225,100 |
2020/01/22 | 253 | 266 | 237 | 238 | 999,000 |
2020/01/21 | 234 | 246 | 234 | 245 | 186,000 |
2020/01/20 | 228 | 243 | 224 | 239 | 226,100 |
2020/01/17 | 228 | 232 | 224 | 229 | 210,800 |
2020/01/16 | 241 | 244 | 229 | 232 | 224,800 |
2020/01/15 | 243 | 245 | 240 | 242 | 95,900 |
2020/01/14 | 243 | 247 | 236 | 240 | 196,000 |
2020/01/10 | 256 | 256 | 242 | 245 | 209,400 |
2020/01/09 | 258 | 258 | 246 | 252 | 277,400 |
2020/01/08 | 272 | 275 | 242 | 251 | 627,300 |
2020/01/07 | 262 | 276 | 262 | 266 | 498,800 |
2020/01/06 | 271 | 298 | 260 | 267 | 2,274,700 |