【1005】伊東美咲 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
175件中1～50件を表示しています。
| 株価時系列データ [週間] |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
調整後終値 |
| 2025/8/18 |
11
| 200 |
11 |
130 |
156,191 |
130 |
| 2025/8/11 |
31
| 31 |
31 |
31 |
1 |
31 |
| 2025/8/4 |
861
| 861 |
861 |
861 |
1 |
861 |
| 2025/7/28 |
210
| 210 |
210 |
210 |
1 |
210 |
| 2025/7/21 |
110
| 110 |
110 |
110 |
11 |
110 |
| 2025/7/14 |
1,000
| 1,000 |
1,000 |
1,000 |
11 |
1,000 |
| 2025/7/7 |
1,660
| 1,660 |
1,660 |
1,660 |
10 |
1,660 |
| 2025/6/30 |
571
| 671 |
571 |
671 |
10 |
671 |
| 2025/6/23 |
741
| 741 |
331 |
331 |
1,045 |
331 |
| 2025/6/16 |
1,341
| 1,341 |
1,341 |
1,341 |
10 |
1,341 |
| 2025/6/9 |
381
| 381 |
381 |
381 |
1 |
381 |
| 2025/6/2 |
221
| 221 |
221 |
221 |
1 |
221 |
| 2025/5/26 |
171
| 171 |
171 |
171 |
1 |
171 |
| 2025/5/19 |
310
| 310 |
1 |
121 |
535 |
121 |
| 2025/5/12 |
380
| 380 |
380 |
380 |
531 |
380 |
| 2025/5/5 |
538
| 538 |
278 |
278 |
600 |
278 |
| 2025/4/28 |
1,188
| 1,188 |
738 |
738 |
41 |
738 |
| 2025/4/21 |
1,438
| 1,438 |
1,438 |
1,438 |
1 |
1,438 |
| 2025/4/14 |
1,180
| 1,180 |
730 |
880 |
408 |
880 |
| 2025/4/7 |
1,980
| 1,980 |
1,980 |
1,980 |
1 |
1,980 |
| 2025/3/31 |
1,000
| 1,590 |
1,000 |
1,590 |
8 |
1,590 |
| 2025/3/24 |
1,600
| 1,600 |
1,600 |
1,600 |
1 |
1,600 |
| 2025/3/17 |
1,000
| 1,300 |
1,000 |
1,300 |
20 |
1,300 |
| 2025/3/10 |
1,300
| 1,300 |
1,300 |
1,300 |
1 |
1,300 |
| 2025/3/3 |
4,700
| 4,700 |
4,700 |
4,700 |
17 |
4,700 |
| 2025/2/24 |
1,291
| 1,291 |
1,291 |
1,291 |
125 |
1,291 |
| 2025/2/17 |
1,391
| 1,691 |
1,391 |
1,691 |
150 |
1,691 |
| 2025/2/10 |
1,725
| 1,725 |
1,725 |
1,725 |
1 |
1,725 |
| 2025/2/3 |
2,300
| 2,300 |
1,750 |
1,800 |
47 |
1,800 |
| 2025/1/27 |
2,800
| 2,800 |
1,750 |
2,800 |
241 |
2,800 |
| 2025/1/20 |
4,200
| 4,200 |
3,500 |
3,500 |
18 |
3,500 |
| 2025/1/13 |
23,900
| 23,900 |
4,900 |
4,900 |
9 |
4,900 |
| 2025/1/6 |
28,900
| 28,900 |
28,900 |
28,900 |
1 |
28,900 |
| 2024/12/30 |
69,900
| 69,900 |
35,900 |
35,900 |
24 |
35,900 |
| 2024/12/23 |
40,750
| 40,750 |
40,750 |
40,750 |
1 |
40,750 |
| 2024/12/16 |
19,980
| 19,980 |
19,980 |
19,980 |
1 |
19,980 |
| 2024/12/9 |
13,450
| 13,450 |
13,450 |
13,450 |
1 |
13,450 |
| 2024/12/2 |
10,450
| 10,450 |
10,450 |
10,450 |
1 |
10,450 |
| 2024/11/25 |
5,500
| 5,500 |
4,500 |
4,500 |
18 |
4,500 |
| 2024/11/18 |
17,910
| 20,000 |
17,910 |
20,000 |
12 |
20,000 |
| 2024/11/11 |
40,950
| 40,950 |
40,950 |
40,950 |
1 |
40,950 |
| 2024/11/4 |
34,950
| 34,950 |
34,950 |
34,950 |
1 |
34,950 |
| 2024/10/28 |
29,990
| 29,990 |
29,990 |
29,990 |
1 |
29,990 |
| 2024/10/21 |
27,920
| 27,920 |
27,920 |
27,920 |
1 |
27,920 |
| 2024/10/14 |
39,950
| 39,950 |
39,950 |
39,950 |
1 |
39,950 |
| 2024/10/7 |
26,450
| 26,450 |
26,450 |
26,450 |
1 |
26,450 |
| 2024/9/30 |
14,480
| 14,480 |
14,480 |
14,480 |
1 |
14,480 |
| 2024/9/23 |
16,970
| 16,970 |
16,970 |
16,970 |
1 |
16,970 |
| 2024/9/16 |
13,980
| 13,980 |
13,980 |
13,980 |
1 |
13,980 |
| 2024/9/9 |
10,990
| 10,990 |
10,990 |
10,990 |
1 |
10,990 |
|
|
| ブログパーツ |
|
|
