【1014】優香 カテゴリ：タレント
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
207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 |
| 2026/4/20 |
6
| 230 |
6 |
230 |
37,202 |
230 |
| 2026/4/13 |
670
| 670 |
670 |
670 |
1,869 |
670 |
| 2026/4/6 |
520
| 520 |
520 |
520 |
2 |
520 |
| 2026/3/30 |
280
| 360 |
280 |
360 |
2 |
360 |
| 2026/3/23 |
290
| 290 |
210 |
210 |
45 |
210 |
| 2026/3/16 |
3,000
| 3,000 |
3,000 |
3,000 |
1 |
3,000 |
| 2026/3/9 |
4,500
| 4,500 |
4,500 |
4,500 |
20 |
4,500 |
| 2026/3/2 |
5,500
| 5,500 |
5,500 |
5,500 |
20 |
5,500 |
| 2026/2/23 |
13,000
| 13,000 |
13,000 |
13,000 |
1 |
13,000 |
| 2026/2/16 |
3,700
| 4,300 |
3,700 |
4,300 |
5 |
4,300 |
| 2026/2/9 |
3,700
| 3,700 |
3,700 |
3,700 |
5 |
3,700 |
| 2026/2/2 |
3,000
| 3,000 |
3,000 |
3,000 |
1 |
3,000 |
| 2026/1/26 |
2,500
| 2,500 |
2,500 |
2,500 |
10 |
2,500 |
| 2026/1/19 |
2,000
| 2,000 |
2,000 |
2,000 |
10 |
2,000 |
| 2026/1/12 |
1,600
| 1,600 |
1,600 |
1,600 |
11 |
1,600 |
| 2026/1/5 |
1,300
| 1,300 |
1,300 |
1,300 |
10 |
1,300 |
| 2025/12/29 |
1,400
| 1,400 |
1,400 |
1,400 |
10 |
1,400 |
| 2025/12/22 |
1,100
| 1,400 |
1,100 |
1,400 |
28 |
1,400 |
| 2025/12/15 |
1,400
| 1,400 |
1,400 |
1,400 |
80 |
1,400 |
| 2025/12/8 |
1,135
| 1,135 |
1,135 |
1,135 |
10 |
1,135 |
| 2025/12/1 |
985
| 985 |
985 |
985 |
10 |
985 |
| 2025/11/24 |
703
| 703 |
703 |
703 |
200 |
703 |
| 2025/11/17 |
853
| 853 |
853 |
853 |
10 |
853 |
| 2025/11/10 |
603
| 703 |
603 |
703 |
1,010 |
703 |
| 2025/11/3 |
503
| 503 |
503 |
503 |
41 |
503 |
| 2025/10/27 |
487
| 487 |
487 |
487 |
25 |
487 |
| 2025/10/20 |
1,200
| 1,200 |
1,200 |
1,200 |
10 |
1,200 |
| 2025/10/13 |
1,200
| 1,200 |
1,200 |
1,200 |
1 |
1,200 |
| 2025/10/6 |
1,100
| 1,100 |
1,100 |
1,100 |
623 |
1,100 |
| 2025/9/29 |
2,500
| 2,500 |
2,500 |
2,500 |
20 |
2,500 |
| 2025/9/22 |
3,700
| 3,700 |
3,700 |
3,700 |
1 |
3,700 |
| 2025/9/15 |
3,000
| 3,000 |
3,000 |
3,000 |
1 |
3,000 |
| 2025/9/8 |
2,500
| 2,500 |
2,500 |
2,500 |
1 |
2,500 |
| 2025/9/1 |
2,000
| 2,000 |
2,000 |
2,000 |
1 |
2,000 |
| 2025/8/25 |
1,300
| 1,600 |
1,300 |
1,600 |
501 |
1,600 |
| 2025/8/18 |
1,003
| 1,003 |
1,000 |
1,000 |
300 |
1,000 |
| 2025/8/11 |
1,447
| 1,547 |
1,447 |
1,547 |
101 |
1,547 |
| 2025/8/4 |
1,147
| 1,147 |
1,147 |
1,147 |
101 |
1,147 |
| 2025/7/28 |
1,247
| 1,547 |
1,247 |
1,547 |
26 |
1,547 |
| 2025/7/21 |
1,247
| 1,247 |
1,247 |
1,247 |
10 |
1,247 |
| 2025/7/14 |
1,247
| 1,247 |
1,247 |
1,247 |
65 |
1,247 |
| 2025/7/7 |
1,347
| 1,647 |
1,347 |
1,647 |
101 |
1,647 |
| 2025/6/30 |
1,046
| 1,046 |
1,046 |
1,046 |
1,000 |
1,046 |
| 2025/6/23 |
1,395
| 1,395 |
1,395 |
1,395 |
1 |
1,395 |
| 2025/6/16 |
4,195
| 4,195 |
3,495 |
3,495 |
3 |
3,495 |
| 2025/6/9 |
4,000
| 4,000 |
3,500 |
3,500 |
621 |
3,500 |
| 2025/6/2 |
3,500
| 3,500 |
3,500 |
3,500 |
380 |
3,500 |
| 2025/5/26 |
8,770
| 8,770 |
8,770 |
8,770 |
1 |
8,770 |
| 2025/5/19 |
1,462
| 1,462 |
1,462 |
1,462 |
5 |
1,462 |
| 2025/5/12 |
1,290
| 1,350 |
1,290 |
1,350 |
74 |
1,350 |
|
|
| ブログパーツ |
|
|
