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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 118 | 137 | 118 | 131 | 2,906,000 | 131 |
| 2024-11-21 | 114 | 118 | 114 | 117 | 298,000 | 117 |
| 2024-11-20 | 114 | 117 | 112 | 113 | 401,200 | 113 |
| 2024-11-19 | 112 | 114 | 112 | 113 | 116,200 | 113 |
| 2024-11-18 | 111 | 114 | 110 | 112 | 119,900 | 112 |
| 2024-11-15 | 110 | 111 | 109 | 110 | 148,100 | 110 |
| 2024-11-14 | 112 | 112 | 110 | 110 | 271,800 | 110 |
| 2024-11-13 | 115 | 116 | 108 | 110 | 664,500 | 110 |
| 2024-11-12 | 114 | 117 | 113 | 116 | 253,800 | 116 |
| 2024-11-11 | 116 | 116 | 112 | 113 | 576,200 | 113 |
| 2024-11-08 | 118 | 120 | 116 | 116 | 375,000 | 116 |
| 2024-11-07 | 122 | 127 | 116 | 118 | 1,002,000 | 118 |
| 2024-11-06 | 139 | 145 | 116 | 118 | 2,282,600 | 118 |
| 2024-11-05 | 134 | 135 | 129 | 134 | 472,600 | 134 |
| 2024-11-01 | 122 | 134 | 122 | 129 | 758,500 | 129 |
| 2024-10-31 | 121 | 127 | 117 | 124 | 481,900 | 124 |
| 2024-10-30 | 118 | 124 | 118 | 122 | 331,700 | 122 |
| 2024-10-29 | 114 | 120 | 114 | 116 | 316,200 | 116 |
| 2024-10-28 | 110 | 116 | 108 | 115 | 297,900 | 115 |
| 2024-10-25 | 121 | 121 | 112 | 113 | 792,900 | 113 |
| 2024-10-24 | 112 | 124 | 112 | 124 | 1,195,900 | 124 |
| 2024-10-23 | 110 | 115 | 108 | 113 | 324,400 | 113 |
| 2024-10-22 | 110 | 112 | 109 | 109 | 334,900 | 109 |
| 2024-10-21 | 109 | 110 | 107 | 109 | 139,800 | 109 |
| 2024-10-18 | 112 | 112 | 108 | 109 | 291,100 | 109 |
| 2024-10-17 | 113 | 113 | 111 | 111 | 178,000 | 111 |
| 2024-10-16 | 114 | 115 | 113 | 113 | 134,200 | 113 |
| 2024-10-15 | 114 | 115 | 113 | 115 | 98,100 | 115 |
| 2024-10-11 | 114 | 115 | 113 | 113 | 120,700 | 113 |
| 2024-10-10 | 115 | 116 | 114 | 114 | 144,800 | 114 |
| 2024-10-09 | 115 | 116 | 113 | 116 | 132,900 | 116 |
| 2024-10-08 | 117 | 117 | 113 | 114 | 226,400 | 114 |
| 2024-10-07 | 118 | 118 | 116 | 117 | 130,600 | 117 |
| 2024-10-04 | 116 | 118 | 116 | 117 | 106,800 | 117 |
| 2024-10-03 | 117 | 119 | 117 | 119 | 104,200 | 119 |
| 2024-10-02 | 117 | 118 | 115 | 117 | 209,200 | 117 |
| 2024-10-01 | 120 | 120 | 118 | 120 | 67,000 | 120 |
| 2024-09-30 | 119 | 122 | 118 | 120 | 167,000 | 120 |
| 2024-09-27 | 125 | 125 | 122 | 124 | 112,700 | 124 |
| 2024-09-26 | 123 | 125 | 123 | 125 | 131,800 | 125 |
| 2024-09-25 | 122 | 123 | 121 | 123 | 107,500 | 123 |
| 2024-09-24 | 124 | 125 | 122 | 122 | 168,000 | 122 |
| 2024-09-20 | 123 | 126 | 122 | 122 | 142,000 | 122 |
| 2024-09-19 | 121 | 124 | 121 | 124 | 168,600 | 124 |
| 2024-09-18 | 120 | 123 | 119 | 120 | 182,200 | 120 |
| 2024-09-17 | 121 | 121 | 116 | 118 | 156,000 | 118 |
| 2024-09-13 | 122 | 124 | 120 | 120 | 194,000 | 120 |
| 2024-09-12 | 122 | 124 | 118 | 124 | 514,700 | 124 |
| 2024-09-11 | 117 | 120 | 112 | 115 | 244,800 | 115 |
| 2024-09-10 | 118 | 120 | 116 | 120 | 113,000 | 120 |
| 2024-09-09 | 112 | 118 | 110 | 117 | 226,000 | 117 |
| 2024-09-06 | 121 | 121 | 116 | 117 | 192,300 | 117 |
| 2024-09-05 | 118 | 124 | 117 | 121 | 222,100 | 121 |
| 2024-09-04 | 124 | 124 | 119 | 121 | 266,300 | 121 |
| 2024-09-03 | 126 | 129 | 125 | 126 | 113,400 | 126 |
| 2024-09-02 | 130 | 130 | 124 | 128 | 263,800 | 128 |
| 2024-08-30 | 130 | 130 | 128 | 129 | 81,900 | 129 |
| 2024-08-29 | 132 | 132 | 129 | 130 | 162,200 | 130 |
| 2024-08-28 | 135 | 137 | 130 | 132 | 233,000 | 132 |
| 2024-08-27 | 133 | 137 | 132 | 136 | 213,400 | 136 |
| 2024-08-26 | 130 | 133 | 129 | 133 | 166,300 | 133 |
| 2024-08-23 | 131 | 132 | 128 | 130 | 139,100 | 130 |
| 2024-08-22 | 133 | 134 | 129 | 132 | 91,200 | 132 |
| 2024-08-21 | 129 | 133 | 129 | 131 | 206,600 | 131 |
| 2024-08-20 | 128 | 132 | 127 | 132 | 135,700 | 132 |
| 2024-08-19 | 129 | 130 | 124 | 126 | 221,500 | 126 |
| 2024-08-16 | 129 | 132 | 127 | 129 | 231,500 | 129 |
| 2024-08-15 | 126 | 132 | 126 | 131 | 125,200 | 131 |
| 2024-08-14 | 124 | 128 | 124 | 126 | 124,300 | 126 |
| 2024-08-13 | 119 | 128 | 116 | 125 | 254,200 | 125 |
| 2024-08-09 | 121 | 121 | 115 | 120 | 216,000 | 120 |
| 2024-08-08 | 122 | 122 | 115 | 120 | 329,500 | 120 |
| 2024-08-07 | 112 | 122 | 112 | 121 | 370,600 | 121 |
| 2024-08-06 | 110 | 119 | 104 | 113 | 643,400 | 113 |
| 2024-08-05 | 123 | 124 | 97 | 100 | 1,374,400 | 100 |
| 2024-08-02 | 132 | 133 | 129 | 129 | 577,200 | 129 |
| 2024-08-01 | 138 | 139 | 133 | 136 | 309,200 | 136 |
| 2024-07-31 | 143 | 144 | 140 | 141 | 199,800 | 141 |
| 2024-07-30 | 145 | 146 | 141 | 144 | 236,200 | 144 |
| 2024-07-29 | 140 | 145 | 137 | 142 | 143,800 | 142 |
| 2024-07-26 | 139 | 140 | 136 | 140 | 157,800 | 140 |
| 2024-07-25 | 140 | 140 | 136 | 140 | 168,800 | 140 |
| 2024-07-24 | 141 | 147 | 138 | 139 | 286,700 | 139 |
| 2024-07-23 | 147 | 149 | 141 | 141 | 361,400 | 141 |
| 2024-07-22 | 156 | 156 | 146 | 146 | 385,800 | 146 |
| 2024-07-19 | 154 | 159 | 152 | 155 | 269,400 | 155 |
| 2024-07-18 | 147 | 153 | 147 | 153 | 159,700 | 153 |
| 2024-07-17 | 150 | 151 | 148 | 149 | 225,600 | 149 |
| 2024-07-16 | 147 | 150 | 147 | 148 | 132,500 | 148 |
| 2024-07-12 | 142 | 147 | 142 | 146 | 92,200 | 146 |
| 2024-07-11 | 143 | 146 | 142 | 144 | 151,000 | 144 |
| 2024-07-10 | 144 | 145 | 142 | 143 | 97,200 | 143 |
| 2024-07-09 | 148 | 149 | 144 | 144 | 172,400 | 144 |
| 2024-07-08 | 150 | 150 | 147 | 149 | 108,700 | 149 |
| 2024-07-05 | 147 | 150 | 147 | 149 | 86,700 | 149 |
| 2024-07-04 | 149 | 151 | 147 | 147 | 70,300 | 147 |
| 2024-07-03 | 151 | 151 | 147 | 149 | 129,600 | 149 |
| 2024-07-02 | 152 | 154 | 150 | 152 | 162,700 | 152 |
| 2024-07-01 | 157 | 157 | 151 | 153 | 236,100 | 153 |
| 2024-06-28 | 160 | 163 | 154 | 158 | 235,700 | 158 |
| 2024-06-27 | 154 | 163 | 154 | 161 | 351,100 | 161 |
| 2024-06-26 | 152 | 157 | 149 | 155 | 261,200 | 155 |
| 2024-06-25 | 148 | 152 | 146 | 151 | 172,500 | 151 |
| 2024-06-24 | 151 | 152 | 147 | 147 | 270,500 | 147 |
| 2024-06-21 | 142 | 152 | 140 | 152 | 481,700 | 152 |
| 2024-06-20 | 140 | 142 | 138 | 142 | 225,600 | 142 |
| 2024-06-19 | 137 | 139 | 135 | 139 | 208,100 | 139 |
| 2024-06-18 | 136 | 139 | 136 | 137 | 74,300 | 137 |
| 2024-06-17 | 137 | 138 | 135 | 137 | 215,800 | 137 |
| 2024-06-14 | 133 | 136 | 132 | 136 | 161,200 | 136 |
| 2024-06-13 | 138 | 140 | 133 | 134 | 355,900 | 134 |
| 2024-06-12 | 138 | 142 | 138 | 138 | 124,900 | 138 |
| 2024-06-11 | 140 | 140 | 137 | 138 | 97,600 | 138 |
| 2024-06-10 | 137 | 140 | 134 | 140 | 169,400 | 140 |
| 2024-06-07 | 133 | 136 | 133 | 135 | 168,600 | 135 |
| 2024-06-06 | 134 | 136 | 133 | 133 | 130,100 | 133 |
| 2024-06-05 | 135 | 137 | 133 | 135 | 132,200 | 135 |
| 2024-06-04 | 137 | 138 | 135 | 135 | 116,200 | 135 |
| 2024-06-03 | 136 | 140 | 133 | 138 | 142,300 | 138 |
| 2024-05-31 | 126 | 135 | 126 | 135 | 279,500 | 135 |
| 2024-05-30 | 124 | 128 | 122 | 125 | 244,800 | 125 |
| 2024-05-29 | 136 | 136 | 124 | 126 | 619,400 | 126 |
| 2024-05-28 | 133 | 139 | 133 | 135 | 170,000 | 135 |
| 2024-05-27 | 136 | 137 | 131 | 133 | 277,900 | 133 |
| 2024-05-24 | 135 | 137 | 135 | 136 | 108,900 | 136 |
| 2024-05-23 | 137 | 139 | 135 | 138 | 133,400 | 138 |
| 2024-05-22 | 140 | 141 | 137 | 137 | 119,500 | 137 |
| 2024-05-21 | 145 | 145 | 140 | 141 | 138,200 | 141 |
| 2024-05-20 | 141 | 145 | 140 | 144 | 93,300 | 144 |
| 2024-05-17 | 139 | 144 | 139 | 142 | 137,700 | 142 |
| 2024-05-16 | 146 | 147 | 139 | 140 | 255,800 | 140 |
| 2024-05-15 | 150 | 151 | 146 | 149 | 285,600 | 149 |
| 2024-05-14 | 150 | 152 | 149 | 149 | 125,600 | 149 |
| 2024-05-13 | 149 | 152 | 147 | 152 | 194,700 | 152 |
| 2024-05-10 | 154 | 155 | 147 | 147 | 566,200 | 147 |
| 2024-05-09 | 157 | 164 | 152 | 154 | 805,900 | 154 |
| 2024-05-08 | 158 | 160 | 153 | 153 | 746,900 | 153 |
| 2024-05-07 | 162 | 178 | 155 | 159 | 4,934,300 | 159 |
| 2024-05-02 | 137 | 183 | 133 | 157 | 10,036,100 | 157 |
| 2024-05-01 | 134 | 136 | 132 | 136 | 175,400 | 136 |
| 2024-04-30 | 132 | 136 | 129 | 136 | 386,400 | 136 |
| 2024-04-26 | 137 | 158 | 136 | 136 | 1,651,800 | 136 |
| 2024-04-25 | 145 | 147 | 136 | 136 | 242,300 | 136 |
| 2024-04-24 | 144 | 146 | 144 | 145 | 30,500 | 145 |
| 2024-04-23 | 141 | 145 | 140 | 144 | 53,400 | 144 |
| 2024-04-22 | 138 | 141 | 137 | 140 | 98,100 | 140 |
| 2024-04-19 | 145 | 145 | 135 | 137 | 325,400 | 137 |
| 2024-04-18 | 145 | 148 | 142 | 146 | 200,200 | 146 |
| 2024-04-17 | 147 | 149 | 144 | 145 | 137,400 | 145 |
| 2024-04-16 | 153 | 154 | 147 | 149 | 266,300 | 149 |
| 2024-04-15 | 161 | 161 | 154 | 156 | 264,000 | 156 |
| 2024-04-12 | 160 | 173 | 160 | 162 | 320,300 | 162 |
| 2024-04-11 | 165 | 165 | 158 | 158 | 141,100 | 158 |
| 2024-04-10 | 161 | 167 | 161 | 166 | 107,500 | 166 |
| 2024-04-09 | 160 | 164 | 160 | 164 | 96,000 | 164 |
| 2024-04-08 | 162 | 163 | 158 | 160 | 80,700 | 160 |
| 2024-04-05 | 162 | 162 | 154 | 161 | 200,700 | 161 |
| 2024-04-04 | 172 | 172 | 161 | 162 | 281,100 | 162 |
| 2024-04-03 | 170 | 172 | 168 | 170 | 134,800 | 170 |
| 2024-04-02 | 173 | 175 | 170 | 173 | 103,600 | 173 |
| 2024-04-01 | 180 | 180 | 173 | 173 | 144,400 | 173 |
| 2024-03-29 | 180 | 181 | 178 | 181 | 120,600 | 181 |
| 2024-03-28 | 181 | 183 | 178 | 180 | 229,300 | 180 |
| 2024-03-27 | 183 | 185 | 180 | 183 | 103,000 | 183 |
| 2024-03-26 | 185 | 185 | 183 | 185 | 66,600 | 185 |
| 2024-03-25 | 187 | 189 | 185 | 186 | 41,300 | 186 |
| 2024-03-22 | 188 | 188 | 184 | 187 | 77,700 | 187 |
| 2024-03-21 | 183 | 189 | 183 | 189 | 243,200 | 189 |
| 2024-03-19 | 182 | 185 | 180 | 183 | 104,800 | 183 |
| 2024-03-18 | 178 | 183 | 178 | 181 | 118,500 | 181 |
| 2024-03-15 | 180 | 183 | 178 | 178 | 135,700 | 178 |
| 2024-03-14 | 178 | 181 | 176 | 181 | 65,900 | 181 |
| 2024-03-13 | 178 | 182 | 178 | 179 | 124,400 | 179 |
| 2024-03-12 | 174 | 179 | 173 | 179 | 151,800 | 179 |
| 2024-03-11 | 176 | 181 | 176 | 176 | 86,500 | 176 |
| 2024-03-08 | 174 | 182 | 174 | 178 | 132,100 | 178 |
| 2024-03-07 | 178 | 180 | 176 | 179 | 86,700 | 179 |
| 2024-03-06 | 173 | 180 | 173 | 178 | 193,100 | 178 |
| 2024-03-05 | 173 | 175 | 171 | 173 | 92,800 | 173 |
| 2024-03-04 | 173 | 177 | 173 | 173 | 134,600 | 173 |
| 2024-03-01 | 177 | 178 | 174 | 174 | 193,300 | 174 |
| 2024-02-29 | 178 | 178 | 175 | 176 | 102,900 | 176 |
| 2024-02-28 | 179 | 181 | 178 | 178 | 81,500 | 178 |
| 2024-02-27 | 179 | 179 | 177 | 178 | 81,000 | 178 |
| 2024-02-26 | 173 | 181 | 173 | 180 | 168,900 | 180 |
| 2024-02-22 | 176 | 177 | 173 | 173 | 65,600 | 173 |
| 2024-02-21 | 180 | 180 | 174 | 175 | 107,400 | 175 |
| 2024-02-20 | 181 | 182 | 178 | 180 | 95,500 | 180 |
| 2024-02-19 | 175 | 182 | 174 | 182 | 259,300 | 182 |
| 2024-02-16 | 173 | 177 | 172 | 175 | 163,200 | 175 |
| 2024-02-15 | 174 | 176 | 170 | 173 | 176,100 | 173 |
| 2024-02-14 | 171 | 174 | 170 | 173 | 127,100 | 173 |
| 2024-02-13 | 178 | 178 | 171 | 173 | 244,800 | 173 |
| 2024-02-09 | 170 | 180 | 168 | 176 | 568,000 | 176 |
| 2024-02-08 | 176 | 176 | 167 | 171 | 799,100 | 171 |
| 2024-02-07 | 181 | 188 | 166 | 176 | 2,739,400 | 176 |
| 2024-02-06 | 214 | 218 | 211 | 212 | 1,380,900 | 212 |
| 2024-02-05 | 210 | 211 | 200 | 210 | 713,500 | 210 |
| 2024-02-02 | 212 | 220 | 203 | 208 | 1,221,500 | 208 |
| 2024-02-01 | 203 | 210 | 203 | 206 | 220,900 | 206 |
| 2024-01-31 | 203 | 207 | 202 | 205 | 182,100 | 205 |
| 2024-01-30 | 203 | 207 | 202 | 203 | 151,500 | 203 |
| 2024-01-29 | 205 | 205 | 198 | 203 | 318,300 | 203 |
| 2024-01-26 | 200 | 206 | 199 | 203 | 410,300 | 203 |
| 2024-01-25 | 199 | 205 | 198 | 205 | 373,400 | 205 |
| 2024-01-24 | 200 | 204 | 199 | 203 | 101,000 | 203 |
| 2024-01-23 | 200 | 203 | 197 | 201 | 285,000 | 201 |
| 2024-01-22 | 194 | 200 | 194 | 200 | 191,400 | 200 |
| 2024-01-19 | 192 | 196 | 192 | 193 | 66,400 | 193 |
| 2024-01-18 | 192 | 196 | 191 | 191 | 165,700 | 191 |
| 2024-01-17 | 198 | 198 | 192 | 194 | 172,800 | 194 |
| 2024-01-16 | 203 | 203 | 196 | 196 | 281,700 | 196 |
| 2024-01-15 | 200 | 203 | 199 | 202 | 223,900 | 202 |
| 2024-01-12 | 197 | 199 | 194 | 199 | 216,500 | 199 |
| 2024-01-11 | 203 | 205 | 195 | 195 | 356,600 | 195 |
| 2024-01-10 | 207 | 214 | 200 | 203 | 647,300 | 203 |
| 2024-01-09 | 193 | 210 | 193 | 206 | 766,400 | 206 |
| 2024-01-05 | 192 | 194 | 190 | 190 | 132,700 | 190 |
| 2024-01-04 | 189 | 198 | 187 | 194 | 159,700 | 194 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2003-03-26]1株→1.1株
