【1023】高橋愛 カテゴリ：タレント
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
94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 |
| 2025/8/25 |
600
| 13,000 |
600 |
13,000 |
36,299 |
13,000 |
| 2025/8/18 |
5,000,000
| 5,000,000 |
5,000,000 |
5,000,000 |
1 |
5,000,000 |
| 2025/8/11 |
2,300,000
| 2,300,000 |
2,300,000 |
2,300,000 |
1 |
2,300,000 |
| 2025/8/4 |
1,200,000
| 1,200,000 |
1,200,000 |
1,200,000 |
1 |
1,200,000 |
| 2025/7/28 |
301,000
| 301,000 |
301,000 |
301,000 |
1 |
301,000 |
| 2025/7/21 |
201,500
| 201,500 |
201,500 |
201,500 |
1 |
201,500 |
| 2025/7/14 |
161,600
| 161,600 |
161,600 |
161,600 |
1 |
161,600 |
| 2025/7/7 |
101,900
| 131,800 |
101,900 |
131,800 |
2 |
131,800 |
| 2025/6/30 |
72,000
| 72,000 |
72,000 |
72,000 |
1 |
72,000 |
| 2025/6/23 |
199,000
| 199,000 |
199,000 |
199,000 |
1 |
199,000 |
| 2025/6/16 |
149,400
| 149,400 |
119,400 |
119,400 |
2 |
119,400 |
| 2025/6/9 |
32,900
| 32,900 |
32,900 |
32,900 |
1 |
32,900 |
| 2025/6/2 |
15,400
| 15,400 |
15,400 |
15,400 |
13 |
15,400 |
| 2025/5/26 |
16,410
| 16,410 |
16,410 |
16,410 |
1 |
16,410 |
| 2025/5/19 |
10,920
| 10,920 |
10,920 |
10,920 |
1 |
10,920 |
| 2025/5/12 |
6,920
| 6,920 |
6,920 |
6,920 |
1 |
6,920 |
| 2025/5/5 |
5,920
| 5,920 |
5,920 |
5,920 |
1 |
5,920 |
| 2025/4/28 |
7,420
| 7,420 |
7,420 |
7,420 |
1 |
7,420 |
| 2025/4/21 |
7,090
| 7,090 |
5,590 |
5,590 |
5 |
5,590 |
| 2025/4/14 |
7,600
| 10,090 |
7,600 |
10,090 |
4 |
10,090 |
| 2025/4/7 |
6,600
| 6,600 |
6,600 |
6,600 |
1 |
6,600 |
| 2025/3/31 |
5,600
| 5,600 |
5,600 |
5,600 |
5 |
5,600 |
| 2025/3/24 |
8,600
| 8,600 |
8,600 |
8,600 |
1 |
8,600 |
| 2025/3/17 |
7,110
| 7,110 |
7,110 |
7,110 |
1 |
7,110 |
| 2025/3/10 |
6,120
| 6,120 |
6,120 |
6,120 |
1 |
6,120 |
| 2025/3/3 |
5,120
| 5,120 |
5,120 |
5,120 |
1 |
5,120 |
| 2025/2/24 |
3,715
| 4,415 |
3,715 |
4,415 |
2 |
4,415 |
| 2025/2/17 |
3,015
| 3,015 |
3,015 |
3,015 |
1 |
3,015 |
| 2025/2/10 |
3,715
| 3,715 |
3,715 |
3,715 |
1 |
3,715 |
| 2025/2/3 |
3,015
| 3,015 |
3,015 |
3,015 |
1 |
3,015 |
| 2025/1/27 |
1,314
| 2,014 |
1,314 |
2,014 |
3 |
2,014 |
| 2025/1/20 |
864
| 864 |
864 |
864 |
1 |
864 |
| 2025/1/13 |
2,063
| 2,563 |
2,063 |
2,563 |
2 |
2,563 |
| 2025/1/6 |
1,363
| 1,363 |
1,363 |
1,363 |
1 |
1,363 |
| 2024/12/30 |
1,063
| 1,363 |
1,063 |
1,363 |
3 |
1,363 |
| 2024/12/23 |
763
| 913 |
763 |
913 |
3 |
913 |
| 2024/12/16 |
700
| 700 |
700 |
700 |
2 |
700 |
| 2024/12/9 |
700
| 850 |
700 |
850 |
2 |
850 |
| 2024/12/2 |
500
| 600 |
500 |
600 |
2 |
600 |
| 2024/11/25 |
420
| 420 |
420 |
420 |
1 |
420 |
| 2024/11/18 |
400
| 400 |
400 |
400 |
398 |
400 |
| 2024/11/11 |
565
| 565 |
565 |
565 |
1 |
565 |
| 2024/11/4 |
740
| 740 |
740 |
740 |
1 |
740 |
| 2024/10/28 |
1,040
| 1,040 |
1,040 |
1,040 |
1 |
1,040 |
| 2024/10/21 |
740
| 890 |
740 |
890 |
2 |
890 |
| 2024/10/14 |
460
| 640 |
460 |
640 |
4 |
640 |
| 2024/10/7 |
380
| 380 |
380 |
380 |
1 |
380 |
| 2024/9/30 |
895
| 1,045 |
895 |
1,045 |
2 |
1,045 |
| 2024/9/23 |
645
| 745 |
645 |
745 |
2 |
745 |
| 2024/9/16 |
570
| 570 |
570 |
570 |
1 |
570 |
|
|
| ブログパーツ |
|
|
