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 |
|---|---|---|---|---|---|
| 2024/04/26 | 137 | 158 | 136 | 136 | 1,651,800 |
| 2024/04/25 | 145 | 147 | 136 | 136 | 242,300 |
| 2024/04/24 | 144 | 146 | 144 | 145 | 30,500 |
| 2024/04/23 | 141 | 145 | 140 | 144 | 53,400 |
| 2024/04/22 | 138 | 141 | 137 | 140 | 98,100 |
| 2024/04/19 | 145 | 145 | 135 | 137 | 325,400 |
| 2024/04/18 | 145 | 148 | 142 | 146 | 200,200 |
| 2024/04/17 | 147 | 149 | 144 | 145 | 137,400 |
| 2024/04/16 | 153 | 154 | 147 | 149 | 266,300 |
| 2024/04/15 | 161 | 161 | 154 | 156 | 264,000 |
| 2024/04/12 | 160 | 173 | 160 | 162 | 320,300 |
| 2024/04/11 | 165 | 165 | 158 | 158 | 141,100 |
| 2024/04/10 | 161 | 167 | 161 | 166 | 107,500 |
| 2024/04/09 | 160 | 164 | 160 | 164 | 96,000 |
| 2024/04/08 | 162 | 163 | 158 | 160 | 80,700 |
| 2024/04/05 | 162 | 162 | 154 | 161 | 200,700 |
| 2024/04/04 | 172 | 172 | 161 | 162 | 281,100 |
| 2024/04/03 | 170 | 172 | 168 | 170 | 134,800 |
| 2024/04/02 | 173 | 175 | 170 | 173 | 103,600 |
| 2024/04/01 | 180 | 180 | 173 | 173 | 144,400 |
| 2024/03/29 | 180 | 181 | 178 | 181 | 120,600 |
| 2024/03/28 | 181 | 183 | 178 | 180 | 229,300 |
| 2024/03/27 | 183 | 185 | 180 | 183 | 103,000 |
| 2024/03/26 | 185 | 185 | 183 | 185 | 66,600 |
| 2024/03/25 | 187 | 189 | 185 | 186 | 41,300 |
| 2024/03/22 | 188 | 188 | 184 | 187 | 77,700 |
| 2024/03/21 | 183 | 189 | 183 | 189 | 243,200 |
| 2024/03/19 | 182 | 185 | 180 | 183 | 104,800 |
| 2024/03/18 | 178 | 183 | 178 | 181 | 118,500 |
| 2024/03/15 | 180 | 183 | 178 | 178 | 135,700 |
| 2024/03/14 | 178 | 181 | 176 | 181 | 65,900 |
| 2024/03/13 | 178 | 182 | 178 | 179 | 124,400 |
| 2024/03/12 | 174 | 179 | 173 | 179 | 151,800 |
| 2024/03/11 | 176 | 181 | 176 | 176 | 86,500 |
| 2024/03/08 | 174 | 182 | 174 | 178 | 132,100 |
| 2024/03/07 | 178 | 180 | 176 | 179 | 86,700 |
| 2024/03/06 | 173 | 180 | 173 | 178 | 193,100 |
| 2024/03/05 | 173 | 175 | 171 | 173 | 92,800 |
| 2024/03/04 | 173 | 177 | 173 | 173 | 134,600 |
| 2024/03/01 | 177 | 178 | 174 | 174 | 193,300 |
| 2024/02/29 | 178 | 178 | 175 | 176 | 102,900 |
| 2024/02/28 | 179 | 181 | 178 | 178 | 81,500 |
| 2024/02/27 | 179 | 179 | 177 | 178 | 81,000 |
| 2024/02/26 | 173 | 181 | 173 | 180 | 168,900 |
| 2024/02/22 | 176 | 177 | 173 | 173 | 65,600 |
| 2024/02/21 | 180 | 180 | 174 | 175 | 107,400 |
| 2024/02/20 | 181 | 182 | 178 | 180 | 95,500 |
| 2024/02/19 | 175 | 182 | 174 | 182 | 259,300 |
| 2024/02/16 | 173 | 177 | 172 | 175 | 163,200 |
| 2024/02/15 | 174 | 176 | 170 | 173 | 176,100 |
| 2024/02/14 | 171 | 174 | 170 | 173 | 127,100 |
| 2024/02/13 | 178 | 178 | 171 | 173 | 244,800 |
| 2024/02/09 | 170 | 180 | 168 | 176 | 568,000 |
| 2024/02/08 | 176 | 176 | 167 | 171 | 799,100 |
| 2024/02/07 | 181 | 188 | 166 | 176 | 2,739,400 |
| 2024/02/06 | 214 | 218 | 211 | 212 | 1,380,900 |
| 2024/02/05 | 210 | 211 | 200 | 210 | 713,500 |
| 2024/02/02 | 212 | 220 | 203 | 208 | 1,221,500 |
| 2024/02/01 | 203 | 210 | 203 | 206 | 220,900 |
| 2024/01/31 | 203 | 207 | 202 | 205 | 182,100 |
| 2024/01/30 | 203 | 207 | 202 | 203 | 151,500 |
| 2024/01/29 | 205 | 205 | 198 | 203 | 318,300 |
| 2024/01/26 | 200 | 206 | 199 | 203 | 410,300 |
| 2024/01/25 | 199 | 205 | 198 | 205 | 373,400 |
| 2024/01/24 | 200 | 204 | 199 | 203 | 101,000 |
| 2024/01/23 | 200 | 203 | 197 | 201 | 285,000 |
| 2024/01/22 | 194 | 200 | 194 | 200 | 191,400 |
| 2024/01/19 | 192 | 196 | 192 | 193 | 66,400 |
| 2024/01/18 | 192 | 196 | 191 | 191 | 165,700 |
| 2024/01/17 | 198 | 198 | 192 | 194 | 172,800 |
| 2024/01/16 | 203 | 203 | 196 | 196 | 281,700 |
| 2024/01/15 | 200 | 203 | 199 | 202 | 223,900 |
| 2024/01/12 | 197 | 199 | 194 | 199 | 216,500 |
| 2024/01/11 | 203 | 205 | 195 | 195 | 356,600 |
| 2024/01/10 | 207 | 214 | 200 | 203 | 647,300 |
| 2024/01/09 | 193 | 210 | 193 | 206 | 766,400 |
| 2024/01/05 | 192 | 194 | 190 | 190 | 132,700 |
| 2024/01/04 | 189 | 198 | 187 | 194 | 159,700 |