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 |
---|---|---|---|---|---|
2021/12/30 | 142 | 149 | 142 | 146 | 90,200 |
2021/12/29 | 138 | 145 | 137 | 142 | 69,100 |
2021/12/28 | 144 | 145 | 138 | 139 | 193,000 |
2021/12/27 | 151 | 151 | 140 | 144 | 277,900 |
2021/12/24 | 163 | 167 | 149 | 151 | 490,900 |
2021/12/23 | 165 | 166 | 161 | 163 | 46,700 |
2021/12/22 | 168 | 169 | 163 | 165 | 68,900 |
2021/12/21 | 168 | 170 | 164 | 168 | 41,300 |
2021/12/20 | 171 | 172 | 165 | 167 | 140,500 |
2021/12/17 | 175 | 177 | 172 | 173 | 110,400 |
2021/12/16 | 181 | 181 | 175 | 177 | 65,400 |
2021/12/15 | 173 | 184 | 173 | 178 | 130,100 |
2021/12/14 | 179 | 181 | 172 | 174 | 209,200 |
2021/12/13 | 191 | 198 | 178 | 184 | 713,600 |
2021/12/10 | 179 | 230 | 178 | 196 | 3,101,000 |
2021/12/09 | 179 | 182 | 178 | 180 | 19,900 |
2021/12/08 | 181 | 181 | 178 | 180 | 17,800 |
2021/12/07 | 177 | 182 | 177 | 181 | 30,300 |
2021/12/06 | 178 | 178 | 174 | 176 | 7,800 |
2021/12/03 | 172 | 179 | 171 | 177 | 39,300 |
2021/12/02 | 175 | 176 | 171 | 171 | 22,100 |
2021/12/01 | 174 | 178 | 174 | 175 | 9,900 |
2021/11/30 | 177 | 179 | 174 | 176 | 32,100 |
2021/11/29 | 180 | 183 | 173 | 177 | 142,200 |
2021/11/26 | 185 | 188 | 182 | 183 | 35,300 |
2021/11/25 | 188 | 191 | 185 | 188 | 28,300 |
2021/11/24 | 189 | 190 | 184 | 184 | 65,000 |
2021/11/22 | 192 | 194 | 191 | 191 | 22,600 |
2021/11/19 | 191 | 196 | 191 | 192 | 30,800 |
2021/11/18 | 193 | 195 | 191 | 191 | 34,100 |
2021/11/17 | 198 | 198 | 194 | 194 | 49,600 |
2021/11/16 | 200 | 200 | 194 | 199 | 86,200 |
2021/11/15 | 194 | 199 | 190 | 197 | 78,500 |
2021/11/12 | 184 | 209 | 181 | 190 | 188,800 |
2021/11/11 | 182 | 188 | 180 | 181 | 53,000 |
2021/11/10 | 185 | 188 | 182 | 183 | 37,800 |
2021/11/09 | 187 | 191 | 183 | 183 | 37,800 |
2021/11/08 | 190 | 194 | 187 | 187 | 33,300 |
2021/11/05 | 188 | 194 | 187 | 191 | 48,400 |
2021/11/04 | 193 | 193 | 189 | 189 | 11,500 |
2021/11/02 | 190 | 191 | 188 | 190 | 6,800 |
2021/11/01 | 192 | 192 | 190 | 192 | 7,900 |
2021/10/29 | 195 | 195 | 190 | 192 | 30,600 |
2021/10/28 | 190 | 194 | 190 | 194 | 22,600 |
2021/10/27 | 188 | 191 | 188 | 191 | 10,300 |
2021/10/26 | 192 | 193 | 189 | 192 | 20,800 |
2021/10/25 | 195 | 195 | 190 | 193 | 7,600 |
2021/10/22 | 195 | 195 | 190 | 193 | 20,300 |
2021/10/21 | 194 | 198 | 192 | 194 | 20,700 |
2021/10/20 | 198 | 199 | 192 | 195 | 33,800 |
2021/10/19 | 195 | 197 | 192 | 196 | 16,100 |
2021/10/18 | 200 | 200 | 190 | 196 | 80,700 |
2021/10/15 | 191 | 191 | 186 | 190 | 23,000 |
2021/10/14 | 188 | 192 | 185 | 191 | 38,600 |
2021/10/13 | 187 | 188 | 186 | 187 | 14,800 |
2021/10/12 | 185 | 187 | 183 | 187 | 19,800 |
2021/10/11 | 186 | 187 | 184 | 185 | 46,100 |
2021/10/08 | 177 | 187 | 177 | 186 | 154,100 |
2021/10/07 | 176 | 178 | 176 | 178 | 7,700 |
2021/10/06 | 179 | 179 | 172 | 176 | 65,000 |
2021/10/05 | 178 | 178 | 174 | 177 | 15,200 |
2021/10/04 | 178 | 179 | 176 | 178 | 9,600 |
2021/10/01 | 179 | 179 | 176 | 178 | 9,400 |
2021/09/30 | 179 | 182 | 177 | 179 | 41,900 |
2021/09/29 | 178 | 178 | 175 | 176 | 17,300 |
2021/09/28 | 176 | 179 | 174 | 176 | 87,900 |
2021/09/27 | 179 | 179 | 175 | 177 | 21,900 |
2021/09/24 | 174 | 179 | 173 | 179 | 39,200 |
2021/09/22 | 173 | 174 | 169 | 172 | 44,200 |
2021/09/21 | 172 | 176 | 172 | 175 | 6,700 |
2021/09/17 | 173 | 177 | 172 | 177 | 28,100 |
2021/09/16 | 170 | 174 | 170 | 173 | 31,500 |
2021/09/15 | 172 | 174 | 170 | 170 | 19,100 |
2021/09/14 | 174 | 175 | 172 | 172 | 23,900 |
2021/09/13 | 171 | 174 | 171 | 174 | 41,600 |
2021/09/10 | 172 | 175 | 171 | 175 | 40,500 |
2021/09/09 | 175 | 177 | 172 | 172 | 36,100 |
2021/09/08 | 176 | 176 | 173 | 176 | 13,100 |
2021/09/07 | 178 | 178 | 174 | 176 | 21,800 |
2021/09/06 | 175 | 177 | 173 | 176 | 29,000 |
2021/09/03 | 178 | 178 | 173 | 175 | 43,500 |
2021/09/02 | 177 | 178 | 176 | 178 | 42,900 |
2021/09/01 | 185 | 185 | 176 | 179 | 132,400 |
2021/08/31 | 183 | 218 | 181 | 181 | 2,190,900 |
2021/08/30 | 181 | 181 | 174 | 178 | 46,400 |
2021/08/27 | 180 | 181 | 176 | 180 | 57,700 |
2021/08/26 | 177 | 180 | 171 | 178 | 62,100 |
2021/08/25 | 170 | 175 | 170 | 172 | 55,700 |
2021/08/24 | 165 | 168 | 162 | 168 | 14,900 |
2021/08/23 | 161 | 165 | 159 | 165 | 29,400 |
2021/08/20 | 162 | 165 | 160 | 161 | 22,500 |
2021/08/19 | 164 | 169 | 164 | 166 | 30,100 |
2021/08/18 | 162 | 168 | 159 | 168 | 58,700 |
2021/08/17 | 173 | 173 | 158 | 160 | 128,500 |
2021/08/16 | 177 | 177 | 170 | 173 | 57,700 |
2021/08/13 | 180 | 181 | 174 | 174 | 85,800 |
2021/08/12 | 182 | 183 | 178 | 180 | 121,900 |
2021/08/11 | 211 | 211 | 175 | 181 | 760,300 |
2021/08/10 | 204 | 211 | 202 | 206 | 37,900 |
2021/08/06 | 205 | 209 | 205 | 207 | 12,300 |
2021/08/05 | 205 | 207 | 202 | 204 | 29,300 |
2021/08/04 | 208 | 208 | 204 | 206 | 13,700 |
2021/08/03 | 209 | 214 | 206 | 212 | 22,400 |
2021/08/02 | 214 | 214 | 204 | 209 | 47,100 |
2021/07/30 | 217 | 217 | 210 | 211 | 42,700 |
2021/07/29 | 217 | 218 | 214 | 214 | 13,400 |
2021/07/28 | 216 | 219 | 210 | 219 | 35,200 |
2021/07/27 | 221 | 221 | 217 | 218 | 15,600 |
2021/07/26 | 216 | 222 | 215 | 220 | 23,100 |
2021/07/21 | 214 | 218 | 214 | 215 | 10,600 |
2021/07/20 | 218 | 219 | 216 | 216 | 22,300 |
2021/07/19 | 222 | 223 | 216 | 223 | 11,600 |
2021/07/16 | 216 | 225 | 216 | 224 | 24,000 |
2021/07/15 | 220 | 221 | 216 | 216 | 9,800 |
2021/07/14 | 215 | 220 | 213 | 220 | 59,800 |
2021/07/13 | 223 | 224 | 213 | 213 | 46,500 |
2021/07/12 | 213 | 224 | 213 | 223 | 44,500 |
2021/07/09 | 203 | 216 | 203 | 213 | 27,900 |
2021/07/08 | 210 | 210 | 203 | 208 | 30,200 |
2021/07/07 | 216 | 216 | 208 | 210 | 23,000 |
2021/07/06 | 218 | 219 | 215 | 216 | 15,200 |
2021/07/05 | 220 | 221 | 214 | 218 | 26,100 |
2021/07/02 | 212 | 220 | 212 | 220 | 18,300 |
2021/07/01 | 215 | 216 | 212 | 213 | 31,300 |
2021/06/30 | 222 | 225 | 215 | 216 | 62,500 |
2021/06/29 | 227 | 229 | 221 | 224 | 38,200 |
2021/06/28 | 223 | 229 | 221 | 227 | 43,800 |
2021/06/25 | 222 | 228 | 219 | 225 | 55,200 |
2021/06/24 | 232 | 233 | 221 | 221 | 87,300 |
2021/06/23 | 243 | 243 | 229 | 231 | 148,300 |
2021/06/22 | 238 | 243 | 234 | 242 | 152,800 |
2021/06/21 | 234 | 239 | 230 | 234 | 93,800 |
2021/06/18 | 228 | 235 | 228 | 234 | 86,900 |
2021/06/17 | 227 | 231 | 225 | 230 | 51,300 |
2021/06/16 | 225 | 230 | 225 | 229 | 64,300 |
2021/06/15 | 223 | 228 | 223 | 225 | 34,100 |
2021/06/14 | 225 | 226 | 221 | 225 | 32,800 |
2021/06/11 | 224 | 227 | 222 | 225 | 25,000 |
2021/06/10 | 226 | 228 | 222 | 224 | 55,100 |
2021/06/09 | 222 | 226 | 220 | 225 | 60,800 |
2021/06/08 | 217 | 223 | 217 | 222 | 21,100 |
2021/06/07 | 216 | 221 | 215 | 221 | 31,000 |
2021/06/04 | 221 | 221 | 215 | 216 | 38,700 |
2021/06/03 | 221 | 222 | 218 | 219 | 22,400 |
2021/06/02 | 216 | 220 | 216 | 220 | 39,300 |
2021/06/01 | 215 | 218 | 213 | 218 | 35,700 |
2021/05/31 | 211 | 216 | 211 | 215 | 21,000 |
2021/05/28 | 214 | 216 | 210 | 212 | 39,900 |
2021/05/27 | 211 | 215 | 209 | 213 | 31,200 |
2021/05/26 | 210 | 210 | 207 | 210 | 10,000 |
2021/05/25 | 210 | 211 | 208 | 208 | 7,300 |
2021/05/24 | 211 | 213 | 206 | 206 | 30,500 |
2021/05/21 | 215 | 215 | 210 | 214 | 19,400 |
2021/05/20 | 207 | 214 | 207 | 214 | 16,100 |
2021/05/19 | 209 | 209 | 203 | 207 | 26,600 |
2021/05/18 | 206 | 210 | 204 | 207 | 26,300 |
2021/05/17 | 208 | 209 | 204 | 206 | 29,000 |
2021/05/14 | 206 | 212 | 204 | 211 | 27,400 |
2021/05/13 | 202 | 207 | 199 | 207 | 38,400 |
2021/05/12 | 210 | 215 | 206 | 211 | 63,600 |
2021/05/11 | 215 | 217 | 212 | 213 | 19,800 |
2021/05/10 | 218 | 218 | 213 | 214 | 16,700 |
2021/05/07 | 208 | 217 | 208 | 216 | 67,300 |
2021/05/06 | 210 | 216 | 207 | 209 | 81,800 |
2021/04/30 | 211 | 214 | 208 | 208 | 53,300 |
2021/04/28 | 213 | 215 | 212 | 214 | 22,700 |
2021/04/27 | 215 | 215 | 210 | 213 | 26,200 |
2021/04/26 | 210 | 214 | 208 | 213 | 42,900 |
2021/04/23 | 209 | 215 | 208 | 209 | 110,800 |
2021/04/22 | 207 | 209 | 205 | 208 | 53,800 |
2021/04/21 | 212 | 214 | 203 | 208 | 88,600 |
2021/04/20 | 221 | 222 | 214 | 216 | 86,900 |
2021/04/19 | 218 | 226 | 218 | 223 | 98,200 |
2021/04/16 | 223 | 224 | 220 | 221 | 28,700 |
2021/04/15 | 217 | 224 | 211 | 223 | 83,000 |
2021/04/14 | 217 | 217 | 212 | 217 | 29,800 |
2021/04/13 | 213 | 218 | 211 | 214 | 50,200 |
2021/04/12 | 217 | 217 | 212 | 212 | 22,100 |
2021/04/09 | 216 | 218 | 212 | 217 | 54,500 |
2021/04/08 | 220 | 220 | 215 | 216 | 29,100 |
2021/04/07 | 218 | 220 | 217 | 220 | 33,800 |
2021/04/06 | 219 | 220 | 216 | 220 | 20,900 |
2021/04/05 | 216 | 221 | 215 | 220 | 43,300 |
2021/04/02 | 218 | 223 | 217 | 218 | 54,900 |
2021/04/01 | 219 | 220 | 216 | 220 | 67,400 |
2021/03/31 | 215 | 219 | 213 | 217 | 72,900 |
2021/03/30 | 217 | 217 | 210 | 212 | 27,300 |
2021/03/29 | 215 | 216 | 210 | 214 | 45,700 |
2021/03/26 | 209 | 213 | 209 | 213 | 31,300 |
2021/03/25 | 208 | 212 | 207 | 209 | 46,900 |
2021/03/24 | 209 | 212 | 205 | 206 | 57,300 |
2021/03/23 | 214 | 215 | 209 | 209 | 55,200 |
2021/03/22 | 219 | 219 | 212 | 214 | 76,500 |
2021/03/19 | 214 | 221 | 213 | 217 | 75,800 |
2021/03/18 | 213 | 219 | 211 | 214 | 140,800 |
2021/03/17 | 211 | 214 | 208 | 212 | 152,400 |
2021/03/16 | 221 | 221 | 207 | 215 | 259,400 |
2021/03/15 | 218 | 248 | 218 | 225 | 1,107,700 |
2021/03/12 | 214 | 221 | 213 | 216 | 47,700 |
2021/03/11 | 216 | 217 | 211 | 214 | 44,600 |
2021/03/10 | 209 | 217 | 207 | 216 | 69,700 |
2021/03/09 | 204 | 209 | 201 | 207 | 51,300 |
2021/03/08 | 201 | 212 | 200 | 204 | 137,400 |
2021/03/05 | 200 | 202 | 191 | 199 | 107,600 |
2021/03/04 | 200 | 202 | 199 | 200 | 91,700 |
2021/03/03 | 207 | 210 | 202 | 203 | 77,200 |
2021/03/02 | 210 | 210 | 205 | 209 | 54,800 |
2021/03/01 | 214 | 216 | 206 | 209 | 100,000 |
2021/02/26 | 207 | 228 | 206 | 213 | 167,500 |
2021/02/25 | 213 | 216 | 210 | 211 | 57,200 |
2021/02/24 | 212 | 221 | 212 | 212 | 116,000 |
2021/02/22 | 211 | 216 | 209 | 214 | 101,900 |
2021/02/19 | 216 | 217 | 209 | 211 | 115,000 |
2021/02/18 | 224 | 224 | 216 | 219 | 101,600 |
2021/02/17 | 216 | 225 | 215 | 220 | 150,000 |
2021/02/16 | 218 | 222 | 214 | 216 | 252,000 |
2021/02/15 | 225 | 233 | 224 | 229 | 163,200 |
2021/02/12 | 226 | 226 | 223 | 223 | 42,300 |
2021/02/10 | 226 | 228 | 223 | 225 | 98,800 |
2021/02/09 | 235 | 249 | 225 | 230 | 526,100 |
2021/02/08 | 229 | 233 | 229 | 229 | 57,700 |
2021/02/05 | 231 | 232 | 228 | 230 | 36,600 |
2021/02/04 | 233 | 235 | 228 | 229 | 54,800 |
2021/02/03 | 232 | 235 | 230 | 233 | 61,500 |
2021/02/02 | 229 | 232 | 225 | 230 | 66,200 |
2021/02/01 | 228 | 230 | 223 | 230 | 62,500 |
2021/01/29 | 232 | 234 | 225 | 228 | 111,800 |
2021/01/28 | 234 | 236 | 231 | 232 | 75,300 |
2021/01/27 | 238 | 241 | 237 | 239 | 64,900 |
2021/01/26 | 241 | 243 | 237 | 239 | 91,800 |
2021/01/25 | 234 | 255 | 232 | 246 | 288,300 |
2021/01/22 | 235 | 237 | 232 | 233 | 56,500 |
2021/01/21 | 231 | 236 | 231 | 234 | 62,700 |
2021/01/20 | 232 | 235 | 230 | 232 | 63,700 |
2021/01/19 | 232 | 237 | 230 | 232 | 114,800 |
2021/01/18 | 231 | 240 | 231 | 233 | 73,600 |
2021/01/15 | 237 | 237 | 230 | 235 | 121,500 |
2021/01/14 | 243 | 246 | 234 | 238 | 184,700 |
2021/01/13 | 244 | 249 | 240 | 247 | 174,400 |
2021/01/12 | 247 | 248 | 233 | 239 | 236,300 |
2021/01/08 | 245 | 253 | 245 | 249 | 134,200 |
2021/01/07 | 256 | 256 | 247 | 247 | 95,500 |
2021/01/06 | 249 | 256 | 249 | 251 | 134,600 |
2021/01/05 | 261 | 263 | 243 | 248 | 286,200 |
2021/01/04 | 271 | 271 | 255 | 260 | 302,200 |