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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
