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 |
---|---|---|---|---|---|
2022/12/30 | 125 | 127 | 124 | 124 | 52,000 |
2022/12/29 | 120 | 127 | 119 | 127 | 75,700 |
2022/12/28 | 120 | 123 | 120 | 120 | 108,600 |
2022/12/27 | 119 | 122 | 118 | 121 | 398,900 |
2022/12/26 | 120 | 124 | 115 | 123 | 287,800 |
2022/12/23 | 122 | 122 | 120 | 120 | 55,900 |
2022/12/22 | 122 | 123 | 121 | 123 | 48,000 |
2022/12/21 | 127 | 127 | 120 | 122 | 196,600 |
2022/12/20 | 132 | 132 | 126 | 126 | 186,800 |
2022/12/19 | 133 | 133 | 131 | 132 | 91,200 |
2022/12/16 | 132 | 133 | 131 | 133 | 32,800 |
2022/12/15 | 133 | 134 | 132 | 133 | 31,000 |
2022/12/14 | 134 | 135 | 132 | 133 | 68,700 |
2022/12/13 | 134 | 135 | 132 | 134 | 56,000 |
2022/12/12 | 135 | 135 | 131 | 134 | 195,500 |
2022/12/09 | 133 | 134 | 131 | 133 | 81,100 |
2022/12/08 | 132 | 134 | 131 | 134 | 63,400 |
2022/12/07 | 134 | 135 | 131 | 132 | 152,400 |
2022/12/06 | 135 | 136 | 133 | 134 | 51,400 |
2022/12/05 | 138 | 139 | 133 | 135 | 206,500 |
2022/12/02 | 138 | 139 | 137 | 138 | 66,300 |
2022/12/01 | 139 | 139 | 137 | 137 | 69,800 |
2022/11/30 | 138 | 139 | 138 | 138 | 38,700 |
2022/11/29 | 138 | 139 | 137 | 139 | 26,800 |
2022/11/28 | 140 | 140 | 138 | 138 | 33,100 |
2022/11/25 | 139 | 140 | 138 | 138 | 56,500 |
2022/11/24 | 138 | 139 | 137 | 138 | 56,900 |
2022/11/22 | 140 | 140 | 137 | 138 | 33,600 |
2022/11/21 | 140 | 140 | 137 | 140 | 85,000 |
2022/11/18 | 141 | 141 | 139 | 140 | 44,300 |
2022/11/17 | 140 | 141 | 138 | 141 | 58,500 |
2022/11/16 | 141 | 141 | 139 | 140 | 49,800 |
2022/11/15 | 139 | 144 | 138 | 143 | 398,800 |
2022/11/14 | 138 | 140 | 137 | 138 | 140,200 |
2022/11/11 | 138 | 139 | 136 | 139 | 151,400 |
2022/11/10 | 137 | 138 | 135 | 136 | 58,900 |
2022/11/09 | 137 | 140 | 135 | 138 | 135,900 |
2022/11/08 | 133 | 137 | 133 | 136 | 76,900 |
2022/11/07 | 135 | 135 | 132 | 134 | 44,900 |
2022/11/04 | 136 | 136 | 132 | 134 | 141,600 |
2022/11/02 | 136 | 139 | 135 | 135 | 51,200 |
2022/11/01 | 138 | 139 | 136 | 136 | 73,500 |
2022/10/31 | 139 | 139 | 136 | 139 | 58,200 |
2022/10/28 | 137 | 139 | 136 | 139 | 67,300 |
2022/10/27 | 137 | 138 | 135 | 138 | 82,700 |
2022/10/26 | 137 | 138 | 135 | 138 | 59,200 |
2022/10/25 | 135 | 139 | 134 | 137 | 208,200 |
2022/10/24 | 135 | 137 | 133 | 134 | 154,100 |
2022/10/21 | 135 | 135 | 133 | 133 | 96,600 |
2022/10/20 | 137 | 137 | 133 | 135 | 154,500 |
2022/10/19 | 135 | 138 | 134 | 136 | 154,700 |
2022/10/18 | 141 | 141 | 135 | 136 | 259,100 |
2022/10/17 | 133 | 140 | 132 | 139 | 380,200 |
2022/10/14 | 133 | 136 | 130 | 135 | 1,359,500 |
2022/10/13 | 160 | 160 | 148 | 148 | 599,300 |
2022/10/12 | 166 | 167 | 165 | 166 | 22,300 |
2022/10/11 | 169 | 169 | 165 | 167 | 92,800 |
2022/10/07 | 167 | 171 | 167 | 168 | 126,800 |
2022/10/06 | 169 | 172 | 165 | 169 | 188,200 |
2022/10/05 | 178 | 181 | 173 | 173 | 72,500 |
2022/10/04 | 171 | 180 | 171 | 178 | 83,100 |
2022/10/03 | 173 | 175 | 167 | 170 | 119,800 |
2022/09/30 | 179 | 179 | 171 | 173 | 88,800 |
2022/09/29 | 178 | 178 | 174 | 174 | 53,600 |
2022/09/28 | 175 | 178 | 171 | 171 | 100,500 |
2022/09/27 | 175 | 179 | 175 | 175 | 83,000 |
2022/09/26 | 177 | 181 | 174 | 174 | 160,700 |
2022/09/22 | 178 | 189 | 176 | 181 | 111,000 |
2022/09/21 | 188 | 189 | 180 | 181 | 187,700 |
2022/09/20 | 193 | 195 | 190 | 190 | 101,800 |
2022/09/16 | 194 | 195 | 186 | 194 | 177,300 |
2022/09/15 | 193 | 198 | 193 | 194 | 94,800 |
2022/09/14 | 199 | 200 | 194 | 196 | 128,100 |
2022/09/13 | 200 | 204 | 199 | 201 | 91,000 |
2022/09/12 | 194 | 200 | 192 | 198 | 94,800 |
2022/09/09 | 192 | 197 | 191 | 193 | 106,200 |
2022/09/08 | 198 | 198 | 192 | 192 | 76,600 |
2022/09/07 | 200 | 200 | 192 | 193 | 219,300 |
2022/09/06 | 198 | 204 | 197 | 198 | 143,200 |
2022/09/05 | 196 | 206 | 195 | 198 | 246,000 |
2022/09/02 | 199 | 202 | 196 | 196 | 212,100 |
2022/09/01 | 206 | 206 | 198 | 198 | 324,200 |
2022/08/31 | 205 | 209 | 204 | 207 | 142,200 |
2022/08/30 | 204 | 209 | 202 | 204 | 286,500 |
2022/08/29 | 202 | 208 | 202 | 203 | 368,100 |
2022/08/26 | 216 | 219 | 207 | 210 | 1,044,400 |
2022/08/25 | 225 | 238 | 218 | 218 | 1,732,800 |
2022/08/24 | 267 | 268 | 223 | 226 | 10,032,600 |
2022/08/23 | 204 | 244 | 195 | 244 | 5,334,300 |
2022/08/22 | 193 | 196 | 189 | 194 | 88,200 |
2022/08/19 | 202 | 204 | 196 | 197 | 63,000 |
2022/08/18 | 196 | 204 | 193 | 202 | 132,200 |
2022/08/17 | 197 | 200 | 195 | 195 | 85,300 |
2022/08/16 | 193 | 196 | 190 | 196 | 59,700 |
2022/08/15 | 194 | 197 | 192 | 193 | 87,200 |
2022/08/12 | 192 | 200 | 186 | 193 | 442,300 |
2022/08/10 | 211 | 215 | 207 | 208 | 146,900 |
2022/08/09 | 209 | 214 | 207 | 209 | 101,800 |
2022/08/08 | 209 | 215 | 209 | 212 | 93,200 |
2022/08/05 | 223 | 223 | 207 | 211 | 351,300 |
2022/08/04 | 223 | 226 | 222 | 223 | 75,500 |
2022/08/03 | 230 | 230 | 221 | 225 | 195,500 |
2022/08/02 | 236 | 239 | 229 | 230 | 451,200 |
2022/08/01 | 260 | 268 | 235 | 242 | 992,900 |
2022/07/29 | 245 | 258 | 237 | 257 | 1,199,900 |
2022/07/28 | 227 | 243 | 224 | 242 | 795,300 |
2022/07/27 | 221 | 232 | 217 | 230 | 672,600 |
2022/07/26 | 216 | 218 | 208 | 217 | 210,000 |
2022/07/25 | 225 | 225 | 214 | 214 | 264,800 |
2022/07/22 | 226 | 230 | 222 | 228 | 169,500 |
2022/07/21 | 219 | 232 | 219 | 229 | 363,300 |
2022/07/20 | 220 | 224 | 214 | 221 | 308,200 |
2022/07/19 | 211 | 226 | 210 | 222 | 485,000 |
2022/07/15 | 210 | 246 | 206 | 209 | 1,787,800 |
2022/07/14 | 206 | 212 | 203 | 210 | 187,900 |
2022/07/13 | 207 | 215 | 206 | 210 | 171,300 |
2022/07/12 | 216 | 217 | 206 | 206 | 255,300 |
2022/07/11 | 230 | 231 | 216 | 217 | 533,200 |
2022/07/08 | 209 | 242 | 205 | 219 | 2,718,600 |
2022/07/07 | 206 | 209 | 201 | 202 | 110,900 |
2022/07/06 | 211 | 213 | 203 | 208 | 206,500 |
2022/07/05 | 197 | 213 | 196 | 209 | 331,900 |
2022/07/04 | 207 | 216 | 197 | 199 | 398,900 |
2022/07/01 | 208 | 215 | 200 | 205 | 760,300 |
2022/06/30 | 229 | 242 | 218 | 222 | 1,083,700 |
2022/06/29 | 226 | 240 | 216 | 225 | 1,470,600 |
2022/06/28 | 250 | 263 | 226 | 233 | 1,693,100 |
2022/06/27 | 213 | 283 | 213 | 250 | 6,822,400 |
2022/06/24 | 185 | 221 | 181 | 203 | 6,564,100 |
2022/06/23 | 176 | 184 | 169 | 171 | 450,000 |
2022/06/22 | 164 | 181 | 161 | 180 | 856,600 |
2022/06/21 | 160 | 163 | 157 | 161 | 73,300 |
2022/06/20 | 161 | 162 | 155 | 160 | 131,700 |
2022/06/17 | 151 | 164 | 149 | 164 | 444,200 |
2022/06/16 | 167 | 181 | 154 | 156 | 1,154,800 |
2022/06/15 | 160 | 162 | 153 | 157 | 849,200 |
2022/06/14 | 150 | 193 | 147 | 165 | 6,162,900 |
2022/06/13 | 146 | 148 | 145 | 147 | 39,800 |
2022/06/10 | 154 | 155 | 144 | 149 | 118,000 |
2022/06/09 | 150 | 154 | 150 | 151 | 33,400 |
2022/06/08 | 151 | 151 | 148 | 148 | 28,700 |
2022/06/07 | 152 | 152 | 149 | 150 | 39,700 |
2022/06/06 | 151 | 152 | 149 | 152 | 25,100 |
2022/06/03 | 153 | 153 | 149 | 153 | 65,400 |
2022/06/02 | 148 | 155 | 147 | 152 | 101,400 |
2022/06/01 | 147 | 148 | 145 | 145 | 13,800 |
2022/05/31 | 143 | 146 | 143 | 145 | 20,100 |
2022/05/30 | 145 | 147 | 143 | 143 | 30,100 |
2022/05/27 | 148 | 148 | 142 | 142 | 23,400 |
2022/05/26 | 146 | 150 | 144 | 144 | 39,800 |
2022/05/25 | 147 | 152 | 146 | 149 | 32,100 |
2022/05/24 | 149 | 149 | 145 | 147 | 19,300 |
2022/05/23 | 149 | 151 | 147 | 147 | 36,100 |
2022/05/20 | 137 | 148 | 137 | 146 | 107,000 |
2022/05/19 | 137 | 140 | 137 | 137 | 29,700 |
2022/05/18 | 133 | 140 | 133 | 139 | 36,300 |
2022/05/17 | 132 | 136 | 130 | 135 | 57,100 |
2022/05/16 | 138 | 139 | 131 | 132 | 129,400 |
2022/05/13 | 138 | 141 | 136 | 136 | 70,300 |
2022/05/12 | 144 | 145 | 138 | 140 | 84,100 |
2022/05/11 | 143 | 149 | 139 | 143 | 119,700 |
2022/05/10 | 149 | 150 | 140 | 146 | 224,500 |
2022/05/09 | 135 | 158 | 135 | 154 | 714,500 |
2022/05/06 | 143 | 157 | 134 | 135 | 421,200 |
2022/05/02 | 142 | 142 | 138 | 138 | 31,100 |
2022/04/28 | 144 | 144 | 140 | 141 | 7,500 |
2022/04/27 | 144 | 144 | 142 | 142 | 12,200 |
2022/04/26 | 143 | 146 | 141 | 146 | 27,000 |
2022/04/25 | 143 | 143 | 140 | 141 | 13,500 |
2022/04/22 | 142 | 143 | 141 | 142 | 9,900 |
2022/04/21 | 142 | 143 | 141 | 142 | 14,000 |
2022/04/20 | 142 | 142 | 140 | 140 | 6,500 |
2022/04/19 | 140 | 142 | 139 | 140 | 13,700 |
2022/04/18 | 140 | 142 | 139 | 140 | 15,600 |
2022/04/15 | 138 | 141 | 138 | 139 | 19,300 |
2022/04/14 | 148 | 162 | 138 | 138 | 436,300 |
2022/04/13 | 142 | 146 | 142 | 144 | 22,600 |
2022/04/12 | 153 | 153 | 138 | 142 | 128,200 |
2022/04/11 | 153 | 154 | 152 | 152 | 9,100 |
2022/04/08 | 158 | 158 | 153 | 153 | 35,700 |
2022/04/07 | 161 | 162 | 153 | 159 | 123,400 |
2022/04/06 | 159 | 163 | 155 | 163 | 107,300 |
2022/04/05 | 161 | 162 | 159 | 161 | 31,100 |
2022/04/04 | 162 | 163 | 159 | 161 | 48,700 |
2022/04/01 | 162 | 162 | 155 | 162 | 84,900 |
2022/03/31 | 156 | 162 | 156 | 162 | 92,600 |
2022/03/30 | 154 | 158 | 152 | 157 | 84,200 |
2022/03/29 | 152 | 154 | 152 | 154 | 15,900 |
2022/03/28 | 155 | 157 | 150 | 151 | 102,100 |
2022/03/25 | 160 | 161 | 156 | 158 | 63,300 |
2022/03/24 | 159 | 163 | 155 | 160 | 156,300 |
2022/03/23 | 144 | 158 | 142 | 158 | 234,100 |
2022/03/22 | 144 | 148 | 142 | 146 | 57,000 |
2022/03/18 | 148 | 148 | 142 | 142 | 81,500 |
2022/03/17 | 143 | 150 | 143 | 148 | 99,200 |
2022/03/16 | 143 | 143 | 138 | 142 | 52,700 |
2022/03/15 | 140 | 141 | 135 | 139 | 93,900 |
2022/03/14 | 141 | 147 | 139 | 139 | 207,900 |
2022/03/11 | 134 | 150 | 129 | 143 | 787,600 |
2022/03/10 | 127 | 139 | 125 | 132 | 456,300 |
2022/03/09 | 132 | 148 | 123 | 125 | 890,600 |
2022/03/08 | 122 | 129 | 122 | 127 | 68,600 |
2022/03/07 | 126 | 126 | 121 | 125 | 57,900 |
2022/03/04 | 129 | 129 | 124 | 126 | 36,100 |
2022/03/03 | 130 | 131 | 127 | 129 | 24,200 |
2022/03/02 | 124 | 131 | 124 | 129 | 106,200 |
2022/03/01 | 122 | 129 | 121 | 128 | 149,000 |
2022/02/28 | 116 | 123 | 114 | 123 | 70,200 |
2022/02/25 | 116 | 117 | 112 | 116 | 111,600 |
2022/02/24 | 118 | 118 | 111 | 114 | 133,500 |
2022/02/22 | 119 | 119 | 118 | 119 | 40,400 |
2022/02/21 | 119 | 121 | 119 | 119 | 36,600 |
2022/02/18 | 120 | 123 | 120 | 122 | 48,200 |
2022/02/17 | 122 | 123 | 120 | 122 | 66,700 |
2022/02/16 | 123 | 123 | 121 | 122 | 51,800 |
2022/02/15 | 122 | 122 | 120 | 120 | 51,800 |
2022/02/14 | 120 | 123 | 119 | 121 | 98,200 |
2022/02/10 | 121 | 121 | 118 | 118 | 89,800 |
2022/02/09 | 123 | 142 | 118 | 119 | 1,139,600 |
2022/02/08 | 115 | 118 | 115 | 118 | 59,100 |
2022/02/07 | 120 | 120 | 117 | 117 | 39,700 |
2022/02/04 | 117 | 120 | 117 | 120 | 29,500 |
2022/02/03 | 120 | 122 | 118 | 119 | 77,200 |
2022/02/02 | 123 | 125 | 121 | 124 | 70,800 |
2022/02/01 | 121 | 125 | 120 | 120 | 109,400 |
2022/01/31 | 120 | 123 | 119 | 120 | 34,300 |
2022/01/28 | 118 | 120 | 115 | 119 | 94,400 |
2022/01/27 | 123 | 123 | 115 | 117 | 68,100 |
2022/01/26 | 124 | 125 | 122 | 123 | 30,200 |
2022/01/25 | 130 | 132 | 123 | 123 | 66,400 |
2022/01/24 | 128 | 129 | 126 | 128 | 26,200 |
2022/01/21 | 127 | 131 | 127 | 128 | 28,900 |
2022/01/20 | 125 | 130 | 123 | 130 | 36,900 |
2022/01/19 | 140 | 140 | 126 | 130 | 151,700 |
2022/01/18 | 142 | 145 | 141 | 141 | 40,400 |
2022/01/17 | 141 | 146 | 141 | 144 | 54,300 |
2022/01/14 | 141 | 145 | 140 | 145 | 48,400 |
2022/01/13 | 140 | 142 | 140 | 141 | 18,900 |
2022/01/12 | 140 | 142 | 140 | 141 | 14,500 |
2022/01/11 | 138 | 141 | 136 | 141 | 18,300 |
2022/01/07 | 140 | 140 | 138 | 140 | 48,100 |
2022/01/06 | 144 | 144 | 140 | 142 | 68,300 |
2022/01/05 | 151 | 160 | 142 | 145 | 448,100 |
2022/01/04 | 148 | 151 | 145 | 147 | 87,500 |