4772 (株)ストリームメディアコーポレーションの時系列データ [2022年度]

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

分割・併合履歴： [2017-06-28]1株→0.1株 [2003-03-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4772 (株)ストリームメディアコーポレーション の時系列データ [2022年度]

4772 (株)ストリームメディアコーポレーションの時系列データ [2022年度]