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 [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-12 | 125 | 125 | 122 | 122 | 425,300 | 122 |
2025-02-10 | 132 | 133 | 126 | 126 | 719,600 | 126 |
2025-02-07 | 136 | 142 | 127 | 132 | 1,371,000 | 132 |
2025-02-06 | 117 | 142 | 115 | 137 | 5,108,700 | 137 |
2025-02-05 | 117 | 121 | 112 | 115 | 1,490,100 | 115 |
2025-02-04 | 113 | 116 | 112 | 116 | 313,600 | 116 |
2025-02-03 | 115 | 115 | 112 | 112 | 286,400 | 112 |
2025-01-31 | 116 | 118 | 114 | 116 | 337,900 | 116 |
2025-01-30 | 117 | 119 | 116 | 117 | 354,100 | 117 |
2025-01-29 | 116 | 119 | 115 | 118 | 279,700 | 118 |
2025-01-28 | 113 | 115 | 112 | 115 | 162,400 | 115 |
2025-01-27 | 115 | 115 | 112 | 113 | 227,700 | 113 |
2025-01-24 | 113 | 116 | 113 | 115 | 190,600 | 115 |
2025-01-23 | 113 | 115 | 112 | 114 | 330,300 | 114 |
2025-01-22 | 114 | 116 | 112 | 114 | 278,300 | 114 |
2025-01-21 | 112 | 115 | 112 | 115 | 401,300 | 115 |
2025-01-20 | 109 | 112 | 108 | 112 | 219,800 | 112 |
2025-01-17 | 109 | 110 | 107 | 109 | 498,000 | 109 |
2025-01-16 | 109 | 113 | 109 | 111 | 213,200 | 111 |
2025-01-15 | 109 | 111 | 108 | 109 | 206,500 | 109 |
2025-01-14 | 112 | 112 | 108 | 108 | 454,300 | 108 |
2025-01-10 | 111 | 113 | 110 | 111 | 126,100 | 111 |
2025-01-09 | 111 | 112 | 110 | 110 | 215,800 | 110 |
2025-01-08 | 111 | 113 | 111 | 113 | 148,500 | 113 |
2025-01-07 | 114 | 114 | 110 | 111 | 230,300 | 111 |
2025-01-06 | 115 | 115 | 112 | 113 | 234,800 | 113 |
分割・併合履歴 : [2017-06-28]1株→0.1株 [2003-03-26]1株→1.1株