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
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

このページの先頭へ