【1014】優香 カテゴリ：タレント
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
206件中151～200件を表示しています。
| 株価時系列データ [デイリー] |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
調整後終値 |
| 2010/9/16 |
400
| 400 |
400 |
400 |
1 |
400 |
| 2010/9/15 |
235
| 440 |
235 |
440 |
4,721 |
440 |
| 2010/9/13 |
151
| 201 |
151 |
201 |
1,379 |
201 |
| 2010/9/6 |
250
| 250 |
250 |
250 |
1,000 |
250 |
| 2010/9/3 |
300
| 300 |
300 |
300 |
6 |
300 |
| 2010/9/1 |
195
| 195 |
195 |
195 |
498 |
195 |
| 2010/8/27 |
175
| 190 |
175 |
190 |
3 |
190 |
| 2010/8/26 |
200
| 240 |
200 |
240 |
503 |
240 |
| 2010/8/25 |
160
| 175 |
160 |
175 |
3 |
175 |
| 2010/8/19 |
235
| 235 |
235 |
235 |
201 |
235 |
| 2010/8/17 |
235
| 235 |
235 |
235 |
9 |
235 |
| 2010/8/16 |
135
| 235 |
135 |
235 |
538 |
235 |
| 2010/8/9 |
270
| 270 |
270 |
270 |
1 |
270 |
| 2010/8/5 |
255
| 255 |
255 |
255 |
10 |
255 |
| 2010/8/4 |
200
| 240 |
200 |
240 |
46 |
240 |
| 2010/8/3 |
199
| 200 |
199 |
200 |
1,430 |
200 |
| 2010/7/30 |
200
| 280 |
200 |
280 |
4,409 |
280 |
| 2010/7/28 |
290
| 290 |
290 |
290 |
50 |
290 |
| 2010/7/20 |
245
| 405 |
245 |
405 |
11 |
405 |
| 2010/7/16 |
180
| 180 |
180 |
180 |
1,000 |
180 |
| 2010/7/12 |
175
| 175 |
175 |
175 |
6 |
175 |
| 2010/7/5 |
186
| 270 |
186 |
270 |
1,031 |
270 |
| 2010/7/2 |
187
| 250 |
187 |
250 |
212 |
250 |
| 2010/7/1 |
248
| 248 |
248 |
248 |
6 |
248 |
| 2010/6/29 |
230
| 230 |
172 |
180 |
521 |
180 |
| 2010/6/28 |
150
| 220 |
150 |
180 |
6,247 |
180 |
| 2010/6/23 |
160
| 280 |
150 |
280 |
7,406 |
280 |
| 2010/6/22 |
240
| 240 |
240 |
240 |
10 |
240 |
| 2010/6/21 |
210
| 210 |
210 |
210 |
96 |
210 |
| 2010/6/17 |
218
| 218 |
218 |
218 |
131 |
218 |
| 2010/6/16 |
126
| 210 |
126 |
210 |
478 |
210 |
| 2010/6/10 |
220
| 280 |
220 |
280 |
342 |
280 |
| 2010/6/9 |
220
| 250 |
190 |
190 |
813 |
190 |
| 2010/6/8 |
200
| 225 |
200 |
225 |
725 |
225 |
| 2010/6/7 |
200
| 231 |
200 |
231 |
1,190 |
231 |
| 2010/6/4 |
220
| 220 |
220 |
220 |
2,400 |
220 |
| 2010/6/3 |
230
| 235 |
230 |
235 |
620 |
235 |
| 2010/6/2 |
230
| 230 |
230 |
230 |
1 |
230 |
| 2010/6/1 |
195
| 220 |
195 |
220 |
1,405 |
220 |
| 2010/5/27 |
225
| 265 |
225 |
265 |
221 |
265 |
| 2010/5/26 |
245
| 245 |
245 |
245 |
1 |
245 |
| 2010/5/25 |
220
| 237 |
220 |
237 |
3,201 |
237 |
| 2010/5/24 |
210
| 220 |
210 |
220 |
992 |
220 |
| 2010/5/21 |
220
| 260 |
201 |
260 |
22,902 |
260 |
| 2010/5/20 |
213
| 280 |
213 |
280 |
3,152 |
280 |
| 2010/5/19 |
215
| 269 |
210 |
269 |
1,275 |
269 |
| 2010/5/18 |
220
| 270 |
210 |
270 |
2,029 |
270 |
| 2010/5/17 |
270
| 270 |
220 |
220 |
1,995 |
220 |
| 2010/5/14 |
350
| 360 |
270 |
270 |
2,371 |
270 |
| 2010/5/13 |
360
| 360 |
300 |
320 |
202 |
320 |
|
|
| ブログパーツ |
|
|
