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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	192	193	188	191	183,200	191
2023-12-28	188	196	186	193	167,400	193
2023-12-27	182	191	182	188	265,200	188
2023-12-26	174	187	174	182	673,200	182
2023-12-25	175	175	171	172	254,200	172
2023-12-22	177	179	173	174	265,900	174
2023-12-21	179	182	176	177	388,800	177
2023-12-20	178	185	177	181	342,600	181
2023-12-19	175	178	172	178	232,100	178
2023-12-18	182	185	175	176	441,800	176
2023-12-15	175	184	175	182	702,800	182
2023-12-14	188	191	176	176	716,400	176
2023-12-13	188	192	187	187	365,200	187
2023-12-12	197	197	188	188	422,600	188
2023-12-11	189	199	189	193	357,800	193
2023-12-08	190	192	187	187	258,700	187
2023-12-07	194	196	187	190	432,000	190
2023-12-06	190	194	188	194	266,200	194
2023-12-05	190	195	186	186	293,200	186
2023-12-04	188	191	186	190	138,500	190
2023-12-01	186	189	185	186	161,100	186
2023-11-30	189	191	185	188	197,200	188
2023-11-29	189	192	188	190	102,100	190
2023-11-28	190	192	188	190	163,000	190
2023-11-27	198	198	189	189	256,000	189
2023-11-24	193	199	193	195	194,000	195
2023-11-22	194	195	192	192	75,000	192
2023-11-21	195	197	194	196	69,400	196
2023-11-20	189	197	189	193	278,500	193
2023-11-17	183	189	183	189	192,900	189
2023-11-16	186	188	184	186	150,400	186
2023-11-15	192	192	185	187	223,600	187
2023-11-14	180	188	180	187	292,300	187
2023-11-13	181	184	178	180	512,500	180
2023-11-10	187	189	184	186	345,900	186
2023-11-09	188	191	187	191	177,800	191
2023-11-08	190	193	189	191	228,200	191
2023-11-07	204	204	190	191	715,700	191
2023-11-06	211	214	201	202	1,318,500	202
2023-11-02	210	210	197	203	1,257,100	203
2023-11-01	215	216	207	212	363,100	212
2023-10-31	208	213	202	212	256,900	212
2023-10-30	218	218	207	209	283,700	209
2023-10-27	214	219	213	217	157,300	217
2023-10-26	218	219	207	212	441,400	212
2023-10-25	217	222	210	215	399,500	215
2023-10-24	205	212	195	209	425,600	209
2023-10-23	202	208	200	204	169,400	204
2023-10-20	207	208	199	204	342,700	204
2023-10-19	216	219	210	210	242,000	210
2023-10-18	217	219	214	219	155,000	219
2023-10-17	216	222	213	215	264,900	215
2023-10-16	212	218	208	218	181,400	218
2023-10-13	226	228	216	217	356,100	217
2023-10-12	229	230	224	227	208,600	227
2023-10-11	234	235	227	229	203,800	229
2023-10-10	228	235	228	234	165,100	234
2023-10-06	223	234	221	229	415,900	229
2023-10-05	217	224	217	221	133,600	221
2023-10-04	216	222	214	216	409,300	216
2023-10-03	232	232	223	223	271,100	223
2023-10-02	242	245	234	234	448,000	234
2023-09-29	246	246	241	242	348,100	242
2023-09-28	252	252	242	244	259,300	244
2023-09-27	245	250	243	247	170,900	247
2023-09-26	258	258	246	246	523,400	246
2023-09-25	258	261	255	258	146,600	258
2023-09-22	249	259	249	256	181,200	256
2023-09-21	259	261	252	253	253,800	253
2023-09-20	267	271	260	260	207,300	260
2023-09-19	259	268	259	268	256,900	268
2023-09-15	262	265	256	257	405,800	257
2023-09-14	273	273	262	264	476,800	264
2023-09-13	276	279	272	273	343,300	273
2023-09-12	260	280	260	274	796,100	274
2023-09-11	260	269	254	259	486,100	259
2023-09-08	255	263	254	262	332,300	262
2023-09-07	257	259	249	254	400,100	254
2023-09-06	245	256	243	253	336,300	253
2023-09-05	246	250	243	246	250,900	246
2023-09-04	241	251	240	248	346,500	248
2023-09-01	230	244	229	239	381,900	239
2023-08-31	229	232	226	231	312,800	231
2023-08-30	226	227	222	223	219,200	223
2023-08-29	222	229	222	227	250,300	227
2023-08-28	228	230	222	222	378,100	222
2023-08-25	228	233	225	231	142,100	231
2023-08-24	234	234	222	231	395,800	231
2023-08-23	236	239	234	234	204,600	234
2023-08-22	242	242	235	238	329,600	238
2023-08-21	233	242	232	240	254,100	240
2023-08-18	237	238	230	231	265,700	231
2023-08-17	234	240	229	234	367,800	234
2023-08-16	241	242	233	234	290,800	234
2023-08-15	242	245	240	242	302,000	242
2023-08-14	244	249	235	237	610,200	237
2023-08-10	251	251	243	246	477,900	246
2023-08-09	242	261	242	255	673,600	255
2023-08-08	259	259	245	247	786,200	247
2023-08-07	258	261	254	257	490,900	257
2023-08-04	265	273	256	259	1,105,400	259
2023-08-03	286	290	267	273	1,893,200	273
2023-08-02	328	340	282	286	3,940,100	286
2023-08-01	339	341	328	332	686,400	332
2023-07-31	338	340	331	339	471,200	339
2023-07-28	338	342	323	336	1,066,300	336
2023-07-27	341	352	333	344	1,429,900	344
2023-07-26	333	341	329	341	789,900	341
2023-07-25	327	337	324	334	668,700	334
2023-07-24	339	342	320	323	757,000	323
2023-07-21	319	335	317	335	747,300	335
2023-07-20	340	342	320	323	1,179,600	323
2023-07-19	344	345	333	345	776,400	345
2023-07-18	328	344	323	341	1,423,800	341
2023-07-14	310	328	307	328	1,203,500	328
2023-07-13	296	306	291	306	378,700	306
2023-07-12	290	299	290	298	327,800	298
2023-07-11	294	296	286	290	308,400	290
2023-07-10	282	296	280	293	438,700	293
2023-07-07	286	291	282	284	583,500	284
2023-07-06	296	301	288	296	622,000	296
2023-07-05	312	319	301	304	740,000	304
2023-07-04	308	312	301	310	545,000	310
2023-07-03	299	312	293	309	988,400	309
2023-06-30	289	293	283	293	334,700	293
2023-06-29	300	304	283	289	580,900	289
2023-06-28	284	290	277	288	501,900	288
2023-06-27	283	292	276	284	454,600	284
2023-06-26	293	293	280	286	676,400	286
2023-06-23	298	305	284	296	794,000	296
2023-06-22	298	300	290	290	570,700	290
2023-06-21	311	316	298	301	780,400	301
2023-06-20	305	308	297	303	679,200	303
2023-06-19	322	332	300	305	2,029,300	305
2023-06-16	346	369	313	320	4,147,300	320
2023-06-15	313	345	306	338	3,214,400	338
2023-06-14	273	316	271	312	3,671,800	312
2023-06-13	262	274	259	273	713,900	273
2023-06-12	255	262	255	261	617,400	261
2023-06-09	263	266	256	256	537,200	256
2023-06-08	270	274	257	260	1,200,500	260
2023-06-07	269	281	262	272	1,142,100	272
2023-06-06	262	270	257	265	786,700	265
2023-06-05	256	265	253	258	780,100	258
2023-06-02	249	259	245	254	904,000	254
2023-06-01	273	287	259	263	2,518,500	263
2023-05-31	279	281	256	274	2,581,500	274
2023-05-30	253	270	249	263	2,190,200	263
2023-05-29	230	249	225	249	1,312,700	249
2023-05-26	228	234	222	225	758,100	225
2023-05-25	237	242	229	229	833,100	229
2023-05-24	245	254	233	235	1,160,200	235
2023-05-23	244	256	238	248	2,052,800	248
2023-05-22	228	242	228	237	920,600	237
2023-05-19	240	249	224	230	1,986,000	230
2023-05-18	237	241	227	235	1,308,200	235
2023-05-17	230	263	230	237	4,153,800	237
2023-05-16	219	237	218	224	1,284,300	224
2023-05-15	218	230	217	219	1,199,400	219
2023-05-12	243	249	215	223	2,943,800	223
2023-05-11	231	245	222	243	3,169,000	243
2023-05-10	245	261	232	239	7,282,500	239
2023-05-09	214	258	209	239	14,591,900	239
2023-05-08	237	239	202	206	5,584,500	206
2023-05-02	176	221	171	221	3,858,200	221
2023-05-01	169	174	169	171	121,700	171
2023-04-28	167	169	164	169	89,100	169
2023-04-27	169	175	165	166	145,500	166
2023-04-26	163	169	163	164	72,800	164
2023-04-25	163	168	163	163	99,100	163
2023-04-24	172	172	165	165	107,200	165
2023-04-21	175	175	170	172	109,600	172
2023-04-20	174	177	173	177	79,800	177
2023-04-19	177	178	174	174	30,400	174
2023-04-18	173	179	173	177	78,100	177
2023-04-17	174	175	173	173	54,100	173
2023-04-14	177	177	174	174	68,600	174
2023-04-13	177	178	176	176	33,700	176
2023-04-12	179	181	176	177	71,200	177
2023-04-11	181	183	179	182	39,400	182
2023-04-10	176	183	176	183	55,400	183
2023-04-07	176	180	175	175	80,000	175
2023-04-06	180	183	177	178	236,600	178
2023-04-05	184	188	181	184	165,600	184
2023-04-04	188	192	185	185	181,800	185
2023-04-03	194	197	187	187	192,600	187
2023-03-31	199	199	194	194	261,400	194
2023-03-30	192	200	192	200	508,800	200
2023-03-29	185	193	185	191	251,900	191
2023-03-28	189	190	185	186	354,200	186
2023-03-27	192	192	187	188	180,700	188
2023-03-24	191	195	185	190	562,600	190
2023-03-23	179	191	179	190	465,700	190
2023-03-22	179	185	178	183	218,800	183
2023-03-20	175	177	171	175	282,800	175
2023-03-17	175	179	172	177	182,000	177
2023-03-16	173	176	169	171	213,700	171
2023-03-15	170	178	170	173	337,700	173
2023-03-14	179	179	167	169	320,200	169
2023-03-13	175	180	158	174	1,523,900	174
2023-03-10	184	187	180	182	554,200	182
2023-03-09	186	196	183	186	706,100	186
2023-03-08	198	201	187	188	2,378,900	188
2023-03-07	183	190	181	188	808,200	188
2023-03-06	188	197	178	180	2,054,800	180
2023-03-03	183	184	175	175	202,000	175
2023-03-02	177	182	177	181	85,500	181
2023-03-01	177	180	175	178	64,000	178
2023-02-28	178	180	176	178	157,700	178
2023-02-27	185	187	172	179	430,500	179
2023-02-24	190	193	187	188	241,000	188
2023-02-22	192	197	186	188	497,800	188
2023-02-21	187	200	185	191	1,014,300	191
2023-02-20	185	191	178	184	984,800	184
2023-02-17	190	200	185	190	1,577,200	190
2023-02-16	199	223	186	192	4,607,300	192
2023-02-15	198	206	181	201	5,260,700	201
2023-02-14	168	211	166	208	11,930,700	208
2023-02-13	182	183	160	164	3,208,400	164
2023-02-10	142	191	142	191	9,837,100	191
2023-02-09	139	142	137	141	83,100	141
2023-02-08	144	144	139	139	81,800	139
2023-02-07	145	145	141	143	87,300	143
2023-02-06	144	146	143	144	63,700	144
2023-02-03	142	145	142	143	62,800	143
2023-02-02	145	146	142	144	89,300	144
2023-02-01	143	145	141	145	79,300	145
2023-01-31	141	145	140	142	112,900	142
2023-01-30	141	144	139	141	126,600	141
2023-01-27	139	143	139	143	201,600	143
2023-01-26	139	141	139	139	93,400	139
2023-01-25	139	141	137	139	104,700	139
2023-01-24	138	139	135	139	59,600	139
2023-01-23	138	138	134	137	125,600	137
2023-01-20	134	142	133	137	626,200	137
2023-01-19	131	133	131	133	20,600	133
2023-01-18	133	134	131	132	33,200	132
2023-01-17	130	134	130	132	55,900	132
2023-01-16	133	133	129	129	64,000	129
2023-01-13	130	135	130	132	54,600	132
2023-01-12	132	133	130	133	33,400	133
2023-01-11	131	133	129	133	54,000	133
2023-01-10	124	132	124	130	148,200	130
2023-01-06	121	124	121	123	24,400	123
2023-01-05	123	123	120	121	52,300	121
2023-01-04	125	125	121	123	45,000	123

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

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 [2023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 [2023年度]