【1038】綾瀬はるか カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
388件中51～100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 |
| 2015/11/2 |
5,120
| 5,120 |
5,120 |
5,120 |
20 |
5,120 |
| 2015/10/30 |
6,120
| 6,120 |
6,120 |
6,120 |
1 |
6,120 |
| 2015/10/28 |
5,120
| 5,120 |
5,120 |
5,120 |
1 |
5,120 |
| 2015/10/23 |
4,420
| 4,420 |
4,420 |
4,420 |
15 |
4,420 |
| 2015/10/21 |
4,420
| 4,420 |
4,420 |
4,420 |
1 |
4,420 |
| 2015/8/20 |
450
| 550 |
450 |
540 |
622 |
540 |
| 2015/8/18 |
650
| 650 |
650 |
650 |
1,528 |
650 |
| 2015/8/17 |
800
| 800 |
800 |
800 |
40 |
800 |
| 2015/7/28 |
1,900
| 1,900 |
1,900 |
1,900 |
50 |
1,900 |
| 2015/7/20 |
2,400
| 2,400 |
2,400 |
2,400 |
30 |
2,400 |
| 2015/7/17 |
2,900
| 2,900 |
2,900 |
2,900 |
50 |
2,900 |
| 2015/7/14 |
4,405
| 4,405 |
4,405 |
4,405 |
19 |
4,405 |
| 2015/7/10 |
3,705
| 3,705 |
3,705 |
3,705 |
18 |
3,705 |
| 2015/7/8 |
4,300
| 4,300 |
4,300 |
4,300 |
60 |
4,300 |
| 2015/7/2 |
5,400
| 5,400 |
5,400 |
5,400 |
30 |
5,400 |
| 2015/6/30 |
6,400
| 6,400 |
6,400 |
6,400 |
15 |
6,400 |
| 2015/6/29 |
5,400
| 5,400 |
5,400 |
5,400 |
30 |
5,400 |
| 2015/6/18 |
5,400
| 5,400 |
5,400 |
5,400 |
5 |
5,400 |
| 2015/6/17 |
4,700
| 4,700 |
4,700 |
4,700 |
3 |
4,700 |
| 2015/6/16 |
4,000
| 4,000 |
4,000 |
4,000 |
1 |
4,000 |
| 2015/6/12 |
2,800
| 3,300 |
2,800 |
3,300 |
2 |
3,300 |
| 2015/6/10 |
3,000
| 3,000 |
2,300 |
2,300 |
66 |
2,300 |
| 2015/6/9 |
4,100
| 4,100 |
3,700 |
3,700 |
11 |
3,700 |
| 2015/6/8 |
5,100
| 5,100 |
5,100 |
5,100 |
25 |
5,100 |
| 2015/6/5 |
4,400
| 4,400 |
4,400 |
4,400 |
4 |
4,400 |
| 2015/6/4 |
3,700
| 3,700 |
3,700 |
3,700 |
10 |
3,700 |
| 2015/6/2 |
3,000
| 3,000 |
3,000 |
3,000 |
1 |
3,000 |
| 2015/5/25 |
3,100
| 3,100 |
3,100 |
3,100 |
10 |
3,100 |
| 2015/5/21 |
4,000
| 4,000 |
2,600 |
2,600 |
14 |
2,600 |
| 2015/5/20 |
4,000
| 4,000 |
4,000 |
4,000 |
5 |
4,000 |
| 2015/5/13 |
4,700
| 4,700 |
4,700 |
4,700 |
10 |
4,700 |
| 2015/5/12 |
5,000
| 5,000 |
4,000 |
4,000 |
16 |
4,000 |
| 2015/5/11 |
6,000
| 6,000 |
6,000 |
6,000 |
3 |
6,000 |
| 2015/5/8 |
5,000
| 5,000 |
5,000 |
5,000 |
10 |
5,000 |
| 2015/5/7 |
7,500
| 7,500 |
6,000 |
6,000 |
25 |
6,000 |
| 2015/5/5 |
5,900
| 6,000 |
5,900 |
6,000 |
2,600 |
6,000 |
| 2015/5/4 |
5,000
| 5,000 |
5,000 |
5,000 |
30 |
5,000 |
| 2015/5/1 |
6,000
| 6,000 |
6,000 |
6,000 |
5 |
6,000 |
| 2015/4/30 |
6,500
| 10,500 |
6,500 |
7,500 |
61 |
7,500 |
| 2015/4/29 |
7,500
| 9,000 |
5,500 |
5,500 |
52 |
5,500 |
| 2015/4/27 |
5,500
| 6,500 |
5,500 |
6,500 |
13 |
6,500 |
| 2015/4/23 |
6,500
| 6,500 |
6,500 |
6,500 |
1 |
6,500 |
| 2015/4/14 |
7,000
| 7,000 |
7,000 |
7,000 |
5 |
7,000 |
| 2015/4/9 |
10,000
| 10,000 |
10,000 |
10,000 |
4 |
10,000 |
| 2015/3/30 |
8,500
| 8,500 |
7,000 |
7,000 |
13 |
7,000 |
| 2015/3/26 |
7,000
| 7,000 |
7,000 |
7,000 |
5 |
7,000 |
| 2015/3/23 |
6,000
| 6,000 |
6,000 |
6,000 |
10 |
6,000 |
| 2015/3/19 |
5,700
| 6,700 |
5,700 |
6,700 |
4 |
6,700 |
| 2015/3/17 |
10,200
| 10,200 |
7,200 |
7,200 |
20 |
7,200 |
| 2015/3/16 |
9,200
| 9,200 |
9,200 |
9,200 |
2 |
9,200 |
|
|
| ブログパーツ |
|
|
