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 |
---|---|---|---|---|---|
2023/12/29 | 192 | 193 | 188 | 191 | 183,200 |
2023/12/28 | 188 | 196 | 186 | 193 | 167,400 |
2023/12/27 | 182 | 191 | 182 | 188 | 265,200 |
2023/12/26 | 174 | 187 | 174 | 182 | 673,200 |
2023/12/25 | 175 | 175 | 171 | 172 | 254,200 |
2023/12/22 | 177 | 179 | 173 | 174 | 265,900 |
2023/12/21 | 179 | 182 | 176 | 177 | 388,800 |
2023/12/20 | 178 | 185 | 177 | 181 | 342,600 |
2023/12/19 | 175 | 178 | 172 | 178 | 232,100 |
2023/12/18 | 182 | 185 | 175 | 176 | 441,800 |
2023/12/15 | 175 | 184 | 175 | 182 | 702,800 |
2023/12/14 | 188 | 191 | 176 | 176 | 716,400 |
2023/12/13 | 188 | 192 | 187 | 187 | 365,200 |
2023/12/12 | 197 | 197 | 188 | 188 | 422,600 |
2023/12/11 | 189 | 199 | 189 | 193 | 357,800 |
2023/12/08 | 190 | 192 | 187 | 187 | 258,700 |
2023/12/07 | 194 | 196 | 187 | 190 | 432,000 |
2023/12/06 | 190 | 194 | 188 | 194 | 266,200 |
2023/12/05 | 190 | 195 | 186 | 186 | 293,200 |
2023/12/04 | 188 | 191 | 186 | 190 | 138,500 |
2023/12/01 | 186 | 189 | 185 | 186 | 161,100 |
2023/11/30 | 189 | 191 | 185 | 188 | 197,200 |
2023/11/29 | 189 | 192 | 188 | 190 | 102,100 |
2023/11/28 | 190 | 192 | 188 | 190 | 163,000 |
2023/11/27 | 198 | 198 | 189 | 189 | 256,000 |
2023/11/24 | 193 | 199 | 193 | 195 | 194,000 |
2023/11/22 | 194 | 195 | 192 | 192 | 75,000 |
2023/11/21 | 195 | 197 | 194 | 196 | 69,400 |
2023/11/20 | 189 | 197 | 189 | 193 | 278,500 |
2023/11/17 | 183 | 189 | 183 | 189 | 192,900 |
2023/11/16 | 186 | 188 | 184 | 186 | 150,400 |
2023/11/15 | 192 | 192 | 185 | 187 | 223,600 |
2023/11/14 | 180 | 188 | 180 | 187 | 292,300 |
2023/11/13 | 181 | 184 | 178 | 180 | 512,500 |
2023/11/10 | 187 | 189 | 184 | 186 | 345,900 |
2023/11/09 | 188 | 191 | 187 | 191 | 177,800 |
2023/11/08 | 190 | 193 | 189 | 191 | 228,200 |
2023/11/07 | 204 | 204 | 190 | 191 | 715,700 |
2023/11/06 | 211 | 214 | 201 | 202 | 1,318,500 |
2023/11/02 | 210 | 210 | 197 | 203 | 1,257,100 |
2023/11/01 | 215 | 216 | 207 | 212 | 363,100 |
2023/10/31 | 208 | 213 | 202 | 212 | 256,900 |
2023/10/30 | 218 | 218 | 207 | 209 | 283,700 |
2023/10/27 | 214 | 219 | 213 | 217 | 157,300 |
2023/10/26 | 218 | 219 | 207 | 212 | 441,400 |
2023/10/25 | 217 | 222 | 210 | 215 | 399,500 |
2023/10/24 | 205 | 212 | 195 | 209 | 425,600 |
2023/10/23 | 202 | 208 | 200 | 204 | 169,400 |
2023/10/20 | 207 | 208 | 199 | 204 | 342,700 |
2023/10/19 | 216 | 219 | 210 | 210 | 242,000 |
2023/10/18 | 217 | 219 | 214 | 219 | 155,000 |
2023/10/17 | 216 | 222 | 213 | 215 | 264,900 |
2023/10/16 | 212 | 218 | 208 | 218 | 181,400 |
2023/10/13 | 226 | 228 | 216 | 217 | 356,100 |
2023/10/12 | 229 | 230 | 224 | 227 | 208,600 |
2023/10/11 | 234 | 235 | 227 | 229 | 203,800 |
2023/10/10 | 228 | 235 | 228 | 234 | 165,100 |
2023/10/06 | 223 | 234 | 221 | 229 | 415,900 |
2023/10/05 | 217 | 224 | 217 | 221 | 133,600 |
2023/10/04 | 216 | 222 | 214 | 216 | 409,300 |
2023/10/03 | 232 | 232 | 223 | 223 | 271,100 |
2023/10/02 | 242 | 245 | 234 | 234 | 448,000 |
2023/09/29 | 246 | 246 | 241 | 242 | 348,100 |
2023/09/28 | 252 | 252 | 242 | 244 | 259,300 |
2023/09/27 | 245 | 250 | 243 | 247 | 170,900 |
2023/09/26 | 258 | 258 | 246 | 246 | 523,400 |
2023/09/25 | 258 | 261 | 255 | 258 | 146,600 |
2023/09/22 | 249 | 259 | 249 | 256 | 181,200 |
2023/09/21 | 259 | 261 | 252 | 253 | 253,800 |
2023/09/20 | 267 | 271 | 260 | 260 | 207,300 |
2023/09/19 | 259 | 268 | 259 | 268 | 256,900 |
2023/09/15 | 262 | 265 | 256 | 257 | 405,800 |
2023/09/14 | 273 | 273 | 262 | 264 | 476,800 |
2023/09/13 | 276 | 279 | 272 | 273 | 343,300 |
2023/09/12 | 260 | 280 | 260 | 274 | 796,100 |
2023/09/11 | 260 | 269 | 254 | 259 | 486,100 |
2023/09/08 | 255 | 263 | 254 | 262 | 332,300 |
2023/09/07 | 257 | 259 | 249 | 254 | 400,100 |
2023/09/06 | 245 | 256 | 243 | 253 | 336,300 |
2023/09/05 | 246 | 250 | 243 | 246 | 250,900 |
2023/09/04 | 241 | 251 | 240 | 248 | 346,500 |
2023/09/01 | 230 | 244 | 229 | 239 | 381,900 |
2023/08/31 | 229 | 232 | 226 | 231 | 312,800 |
2023/08/30 | 226 | 227 | 222 | 223 | 219,200 |
2023/08/29 | 222 | 229 | 222 | 227 | 250,300 |
2023/08/28 | 228 | 230 | 222 | 222 | 378,100 |
2023/08/25 | 228 | 233 | 225 | 231 | 142,100 |
2023/08/24 | 234 | 234 | 222 | 231 | 395,800 |
2023/08/23 | 236 | 239 | 234 | 234 | 204,600 |
2023/08/22 | 242 | 242 | 235 | 238 | 329,600 |
2023/08/21 | 233 | 242 | 232 | 240 | 254,100 |
2023/08/18 | 237 | 238 | 230 | 231 | 265,700 |
2023/08/17 | 234 | 240 | 229 | 234 | 367,800 |
2023/08/16 | 241 | 242 | 233 | 234 | 290,800 |
2023/08/15 | 242 | 245 | 240 | 242 | 302,000 |
2023/08/14 | 244 | 249 | 235 | 237 | 610,200 |
2023/08/10 | 251 | 251 | 243 | 246 | 477,900 |
2023/08/09 | 242 | 261 | 242 | 255 | 673,600 |
2023/08/08 | 259 | 259 | 245 | 247 | 786,200 |
2023/08/07 | 258 | 261 | 254 | 257 | 490,900 |
2023/08/04 | 265 | 273 | 256 | 259 | 1,105,400 |
2023/08/03 | 286 | 290 | 267 | 273 | 1,893,200 |
2023/08/02 | 328 | 340 | 282 | 286 | 3,940,100 |
2023/08/01 | 339 | 341 | 328 | 332 | 686,400 |
2023/07/31 | 338 | 340 | 331 | 339 | 471,200 |
2023/07/28 | 338 | 342 | 323 | 336 | 1,066,300 |
2023/07/27 | 341 | 352 | 333 | 344 | 1,429,900 |
2023/07/26 | 333 | 341 | 329 | 341 | 789,900 |
2023/07/25 | 327 | 337 | 324 | 334 | 668,700 |
2023/07/24 | 339 | 342 | 320 | 323 | 757,000 |
2023/07/21 | 319 | 335 | 317 | 335 | 747,300 |
2023/07/20 | 340 | 342 | 320 | 323 | 1,179,600 |
2023/07/19 | 344 | 345 | 333 | 345 | 776,400 |
2023/07/18 | 328 | 344 | 323 | 341 | 1,423,800 |
2023/07/14 | 310 | 328 | 307 | 328 | 1,203,500 |
2023/07/13 | 296 | 306 | 291 | 306 | 378,700 |
2023/07/12 | 290 | 299 | 290 | 298 | 327,800 |
2023/07/11 | 294 | 296 | 286 | 290 | 308,400 |
2023/07/10 | 282 | 296 | 280 | 293 | 438,700 |
2023/07/07 | 286 | 291 | 282 | 284 | 583,500 |
2023/07/06 | 296 | 301 | 288 | 296 | 622,000 |
2023/07/05 | 312 | 319 | 301 | 304 | 740,000 |
2023/07/04 | 308 | 312 | 301 | 310 | 545,000 |
2023/07/03 | 299 | 312 | 293 | 309 | 988,400 |
2023/06/30 | 289 | 293 | 283 | 293 | 334,700 |
2023/06/29 | 300 | 304 | 283 | 289 | 580,900 |
2023/06/28 | 284 | 290 | 277 | 288 | 501,900 |
2023/06/27 | 283 | 292 | 276 | 284 | 454,600 |
2023/06/26 | 293 | 293 | 280 | 286 | 676,400 |
2023/06/23 | 298 | 305 | 284 | 296 | 794,000 |
2023/06/22 | 298 | 300 | 290 | 290 | 570,700 |
2023/06/21 | 311 | 316 | 298 | 301 | 780,400 |
2023/06/20 | 305 | 308 | 297 | 303 | 679,200 |
2023/06/19 | 322 | 332 | 300 | 305 | 2,029,300 |
2023/06/16 | 346 | 369 | 313 | 320 | 4,147,300 |
2023/06/15 | 313 | 345 | 306 | 338 | 3,214,400 |
2023/06/14 | 273 | 316 | 271 | 312 | 3,671,800 |
2023/06/13 | 262 | 274 | 259 | 273 | 713,900 |
2023/06/12 | 255 | 262 | 255 | 261 | 617,400 |
2023/06/09 | 263 | 266 | 256 | 256 | 537,200 |
2023/06/08 | 270 | 274 | 257 | 260 | 1,200,500 |
2023/06/07 | 269 | 281 | 262 | 272 | 1,142,100 |
2023/06/06 | 262 | 270 | 257 | 265 | 786,700 |
2023/06/05 | 256 | 265 | 253 | 258 | 780,100 |
2023/06/02 | 249 | 259 | 245 | 254 | 904,000 |
2023/06/01 | 273 | 287 | 259 | 263 | 2,518,500 |
2023/05/31 | 279 | 281 | 256 | 274 | 2,581,500 |
2023/05/30 | 253 | 270 | 249 | 263 | 2,190,200 |
2023/05/29 | 230 | 249 | 225 | 249 | 1,312,700 |
2023/05/26 | 228 | 234 | 222 | 225 | 758,100 |
2023/05/25 | 237 | 242 | 229 | 229 | 833,100 |
2023/05/24 | 245 | 254 | 233 | 235 | 1,160,200 |
2023/05/23 | 244 | 256 | 238 | 248 | 2,052,800 |
2023/05/22 | 228 | 242 | 228 | 237 | 920,600 |
2023/05/19 | 240 | 249 | 224 | 230 | 1,986,000 |
2023/05/18 | 237 | 241 | 227 | 235 | 1,308,200 |
2023/05/17 | 230 | 263 | 230 | 237 | 4,153,800 |
2023/05/16 | 219 | 237 | 218 | 224 | 1,284,300 |
2023/05/15 | 218 | 230 | 217 | 219 | 1,199,400 |
2023/05/12 | 243 | 249 | 215 | 223 | 2,943,800 |
2023/05/11 | 231 | 245 | 222 | 243 | 3,169,000 |
2023/05/10 | 245 | 261 | 232 | 239 | 7,282,500 |
2023/05/09 | 214 | 258 | 209 | 239 | 14,591,900 |
2023/05/08 | 237 | 239 | 202 | 206 | 5,584,500 |
2023/05/02 | 176 | 221 | 171 | 221 | 3,858,200 |
2023/05/01 | 169 | 174 | 169 | 171 | 121,700 |
2023/04/28 | 167 | 169 | 164 | 169 | 89,100 |
2023/04/27 | 169 | 175 | 165 | 166 | 145,500 |
2023/04/26 | 163 | 169 | 163 | 164 | 72,800 |
2023/04/25 | 163 | 168 | 163 | 163 | 99,100 |
2023/04/24 | 172 | 172 | 165 | 165 | 107,200 |
2023/04/21 | 175 | 175 | 170 | 172 | 109,600 |
2023/04/20 | 174 | 177 | 173 | 177 | 79,800 |
2023/04/19 | 177 | 178 | 174 | 174 | 30,400 |
2023/04/18 | 173 | 179 | 173 | 177 | 78,100 |
2023/04/17 | 174 | 175 | 173 | 173 | 54,100 |
2023/04/14 | 177 | 177 | 174 | 174 | 68,600 |
2023/04/13 | 177 | 178 | 176 | 176 | 33,700 |
2023/04/12 | 179 | 181 | 176 | 177 | 71,200 |
2023/04/11 | 181 | 183 | 179 | 182 | 39,400 |
2023/04/10 | 176 | 183 | 176 | 183 | 55,400 |
2023/04/07 | 176 | 180 | 175 | 175 | 80,000 |
2023/04/06 | 180 | 183 | 177 | 178 | 236,600 |
2023/04/05 | 184 | 188 | 181 | 184 | 165,600 |
2023/04/04 | 188 | 192 | 185 | 185 | 181,800 |
2023/04/03 | 194 | 197 | 187 | 187 | 192,600 |
2023/03/31 | 199 | 199 | 194 | 194 | 261,400 |
2023/03/30 | 192 | 200 | 192 | 200 | 508,800 |
2023/03/29 | 185 | 193 | 185 | 191 | 251,900 |
2023/03/28 | 189 | 190 | 185 | 186 | 354,200 |
2023/03/27 | 192 | 192 | 187 | 188 | 180,700 |
2023/03/24 | 191 | 195 | 185 | 190 | 562,600 |
2023/03/23 | 179 | 191 | 179 | 190 | 465,700 |
2023/03/22 | 179 | 185 | 178 | 183 | 218,800 |
2023/03/20 | 175 | 177 | 171 | 175 | 282,800 |
2023/03/17 | 175 | 179 | 172 | 177 | 182,000 |
2023/03/16 | 173 | 176 | 169 | 171 | 213,700 |
2023/03/15 | 170 | 178 | 170 | 173 | 337,700 |
2023/03/14 | 179 | 179 | 167 | 169 | 320,200 |
2023/03/13 | 175 | 180 | 158 | 174 | 1,523,900 |
2023/03/10 | 184 | 187 | 180 | 182 | 554,200 |
2023/03/09 | 186 | 196 | 183 | 186 | 706,100 |
2023/03/08 | 198 | 201 | 187 | 188 | 2,378,900 |
2023/03/07 | 183 | 190 | 181 | 188 | 808,200 |
2023/03/06 | 188 | 197 | 178 | 180 | 2,054,800 |
2023/03/03 | 183 | 184 | 175 | 175 | 202,000 |
2023/03/02 | 177 | 182 | 177 | 181 | 85,500 |
2023/03/01 | 177 | 180 | 175 | 178 | 64,000 |
2023/02/28 | 178 | 180 | 176 | 178 | 157,700 |
2023/02/27 | 185 | 187 | 172 | 179 | 430,500 |
2023/02/24 | 190 | 193 | 187 | 188 | 241,000 |
2023/02/22 | 192 | 197 | 186 | 188 | 497,800 |
2023/02/21 | 187 | 200 | 185 | 191 | 1,014,300 |
2023/02/20 | 185 | 191 | 178 | 184 | 984,800 |
2023/02/17 | 190 | 200 | 185 | 190 | 1,577,200 |
2023/02/16 | 199 | 223 | 186 | 192 | 4,607,300 |
2023/02/15 | 198 | 206 | 181 | 201 | 5,260,700 |
2023/02/14 | 168 | 211 | 166 | 208 | 11,930,700 |
2023/02/13 | 182 | 183 | 160 | 164 | 3,208,400 |
2023/02/10 | 142 | 191 | 142 | 191 | 9,837,100 |
2023/02/09 | 139 | 142 | 137 | 141 | 83,100 |
2023/02/08 | 144 | 144 | 139 | 139 | 81,800 |
2023/02/07 | 145 | 145 | 141 | 143 | 87,300 |
2023/02/06 | 144 | 146 | 143 | 144 | 63,700 |
2023/02/03 | 142 | 145 | 142 | 143 | 62,800 |
2023/02/02 | 145 | 146 | 142 | 144 | 89,300 |
2023/02/01 | 143 | 145 | 141 | 145 | 79,300 |
2023/01/31 | 141 | 145 | 140 | 142 | 112,900 |
2023/01/30 | 141 | 144 | 139 | 141 | 126,600 |
2023/01/27 | 139 | 143 | 139 | 143 | 201,600 |
2023/01/26 | 139 | 141 | 139 | 139 | 93,400 |
2023/01/25 | 139 | 141 | 137 | 139 | 104,700 |
2023/01/24 | 138 | 139 | 135 | 139 | 59,600 |
2023/01/23 | 138 | 138 | 134 | 137 | 125,600 |
2023/01/20 | 134 | 142 | 133 | 137 | 626,200 |
2023/01/19 | 131 | 133 | 131 | 133 | 20,600 |
2023/01/18 | 133 | 134 | 131 | 132 | 33,200 |
2023/01/17 | 130 | 134 | 130 | 132 | 55,900 |
2023/01/16 | 133 | 133 | 129 | 129 | 64,000 |
2023/01/13 | 130 | 135 | 130 | 132 | 54,600 |
2023/01/12 | 132 | 133 | 130 | 133 | 33,400 |
2023/01/11 | 131 | 133 | 129 | 133 | 54,000 |
2023/01/10 | 124 | 132 | 124 | 130 | 148,200 |
2023/01/06 | 121 | 124 | 121 | 123 | 24,400 |
2023/01/05 | 123 | 123 | 120 | 121 | 52,300 |
2023/01/04 | 125 | 125 | 121 | 123 | 45,000 |