【1040】嵐 カテゴリ：音楽
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
662件中1～50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 |
| 2017/6/8 |
131,200
| 131,200 |
131,200 |
131,200 |
1 |
131,200 |
| 2017/5/5 |
32,200
| 32,200 |
32,200 |
32,200 |
10 |
32,200 |
| 2017/4/10 |
86,200
| 86,200 |
86,200 |
86,200 |
1 |
86,200 |
| 2017/3/29 |
25,200
| 25,200 |
25,200 |
25,200 |
1 |
25,200 |
| 2017/3/28 |
20,200
| 20,200 |
20,200 |
20,200 |
8 |
20,200 |
| 2017/3/8 |
7,200
| 7,200 |
7,200 |
7,200 |
1 |
7,200 |
| 2017/3/7 |
6,200
| 6,200 |
6,200 |
6,200 |
1 |
6,200 |
| 2017/3/6 |
4,500
| 5,200 |
4,500 |
5,200 |
2 |
5,200 |
| 2017/3/3 |
3,800
| 3,800 |
3,800 |
3,800 |
10 |
3,800 |
| 2017/2/27 |
4,500
| 4,500 |
4,500 |
4,500 |
110 |
4,500 |
| 2017/2/14 |
11,500
| 11,500 |
8,500 |
8,500 |
2 |
8,500 |
| 2017/2/13 |
14,500
| 14,500 |
14,500 |
14,500 |
1 |
14,500 |
| 2017/1/23 |
20,500
| 20,500 |
20,500 |
20,500 |
1 |
20,500 |
| 2017/1/20 |
20,500
| 25,500 |
20,500 |
25,500 |
7 |
25,500 |
| 2017/1/19 |
16,500
| 16,500 |
16,500 |
16,500 |
1 |
16,500 |
| 2017/1/18 |
13,500
| 13,500 |
13,500 |
13,500 |
1 |
13,500 |
| 2017/1/13 |
7,500
| 7,500 |
7,500 |
7,500 |
11 |
7,500 |
| 2017/1/3 |
9,500
| 9,500 |
9,500 |
9,500 |
1 |
9,500 |
| 2016/12/20 |
33,500
| 33,500 |
33,500 |
33,500 |
1 |
33,500 |
| 2016/12/15 |
40,500
| 40,500 |
40,500 |
40,500 |
1 |
40,500 |
| 2016/11/24 |
15,500
| 15,500 |
15,500 |
15,500 |
2 |
15,500 |
| 2016/11/18 |
16,500
| 16,500 |
16,500 |
16,500 |
1 |
16,500 |
| 2016/11/1 |
8,000
| 8,000 |
8,000 |
8,000 |
4 |
8,000 |
| 2016/10/27 |
8,000
| 8,000 |
8,000 |
8,000 |
1 |
8,000 |
| 2016/10/25 |
9,000
| 11,000 |
9,000 |
11,000 |
30 |
11,000 |
| 2016/10/24 |
8,000
| 8,000 |
8,000 |
8,000 |
2 |
8,000 |
| 2016/10/21 |
11,000
| 11,000 |
11,000 |
11,000 |
1 |
11,000 |
| 2016/10/17 |
15,000
| 15,000 |
15,000 |
15,000 |
2 |
15,000 |
| 2016/10/14 |
10,000
| 20,000 |
10,000 |
20,000 |
17 |
20,000 |
| 2016/10/13 |
9,000
| 9,000 |
9,000 |
9,000 |
12 |
9,000 |
| 2016/10/12 |
8,850
| 8,850 |
8,850 |
8,850 |
6 |
8,850 |
| 2016/10/11 |
7,350
| 7,350 |
7,350 |
7,350 |
10 |
7,350 |
| 2016/10/5 |
14,000
| 14,000 |
14,000 |
14,000 |
1 |
14,000 |
| 2016/10/4 |
11,000
| 11,000 |
11,000 |
11,000 |
1 |
11,000 |
| 2016/10/3 |
9,400
| 10,900 |
9,400 |
10,900 |
2 |
10,900 |
| 2016/9/30 |
6,900
| 7,900 |
6,900 |
7,900 |
2 |
7,900 |
| 2016/9/29 |
5,900
| 5,900 |
5,900 |
5,900 |
9 |
5,900 |
| 2016/9/28 |
6,900
| 6,900 |
5,900 |
5,900 |
7 |
5,900 |
| 2016/9/20 |
11,400
| 11,400 |
11,400 |
11,400 |
1 |
11,400 |
| 2016/9/19 |
11,400
| 11,400 |
11,400 |
11,400 |
5 |
11,400 |
| 2016/9/14 |
11,400
| 11,400 |
11,400 |
11,400 |
3 |
11,400 |
| 2016/9/13 |
14,400
| 14,400 |
14,400 |
14,400 |
10 |
14,400 |
| 2016/9/9 |
19,400
| 19,400 |
11,400 |
11,400 |
8 |
11,400 |
| 2016/9/8 |
24,400
| 24,400 |
24,400 |
24,400 |
2 |
24,400 |
| 2016/8/29 |
30,500
| 51,400 |
30,500 |
51,400 |
14 |
51,400 |
| 2016/8/26 |
37,500
| 37,500 |
37,500 |
37,500 |
1 |
37,500 |
| 2016/8/19 |
10,500
| 13,500 |
10,500 |
13,500 |
21 |
13,500 |
| 2016/8/17 |
7,500
| 10,500 |
7,500 |
10,500 |
65 |
10,500 |
| 2016/8/16 |
5,500
| 6,500 |
5,500 |
6,500 |
2 |
6,500 |
| 2016/8/15 |
4,800
| 4,800 |
4,800 |
4,800 |
1 |
4,800 |
|
|
| ブログパーツ |
|
|
