【1040】嵐 カテゴリ：音楽
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
662件中551～600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 |
| 2010/10/28 |
388
| 388 |
325 |
325 |
6 |
325 |
| 2010/10/27 |
390
| 390 |
310 |
390 |
253 |
390 |
| 2010/10/26 |
373
| 375 |
299 |
320 |
361 |
320 |
| 2010/10/25 |
350
| 375 |
299 |
326 |
1,203 |
326 |
| 2010/10/22 |
375
| 375 |
300 |
300 |
2 |
300 |
| 2010/10/21 |
184
| 375 |
184 |
299 |
202 |
299 |
| 2010/10/20 |
350
| 390 |
184 |
184 |
62 |
184 |
| 2010/10/19 |
234
| 310 |
233 |
310 |
301 |
310 |
| 2010/10/18 |
234
| 754 |
184 |
184 |
557 |
184 |
| 2010/10/15 |
184
| 300 |
184 |
184 |
6 |
184 |
| 2010/10/14 |
235
| 300 |
135 |
185 |
842 |
185 |
| 2010/10/13 |
190
| 300 |
185 |
185 |
205 |
185 |
| 2010/10/12 |
220
| 300 |
140 |
140 |
58 |
140 |
| 2010/10/11 |
284
| 284 |
283 |
283 |
6 |
283 |
| 2010/10/7 |
300
| 300 |
300 |
300 |
7 |
300 |
| 2010/10/6 |
178
| 387 |
178 |
227 |
15 |
227 |
| 2010/10/5 |
235
| 314 |
128 |
128 |
162 |
128 |
| 2010/10/4 |
99
| 350 |
99 |
190 |
1,225 |
190 |
| 2010/10/1 |
99
| 129 |
99 |
99 |
4 |
99 |
| 2010/9/30 |
120
| 300 |
80 |
80 |
34 |
80 |
| 2010/9/29 |
140
| 350 |
90 |
90 |
20,037 |
90 |
| 2010/9/28 |
350
| 350 |
190 |
190 |
2,460 |
190 |
| 2010/9/27 |
469
| 469 |
249 |
270 |
3,100 |
270 |
| 2010/9/24 |
245
| 644 |
100 |
545 |
80,897 |
545 |
| 2010/9/23 |
150
| 390 |
150 |
195 |
2,316 |
195 |
| 2010/9/22 |
140
| 220 |
101 |
101 |
42 |
101 |
| 2010/9/21 |
140
| 220 |
140 |
220 |
3 |
220 |
| 2010/9/20 |
125
| 300 |
125 |
220 |
3,004 |
220 |
| 2010/9/17 |
200
| 200 |
120 |
120 |
2,006 |
120 |
| 2010/9/16 |
250
| 250 |
250 |
250 |
2,680 |
250 |
| 2010/9/15 |
100
| 280 |
80 |
200 |
47,782 |
200 |
| 2010/9/14 |
210
| 210 |
130 |
130 |
3 |
130 |
| 2010/9/13 |
240
| 240 |
160 |
160 |
41 |
160 |
| 2010/9/10 |
320
| 320 |
320 |
320 |
1 |
320 |
| 2010/9/9 |
200
| 280 |
200 |
280 |
6 |
280 |
| 2010/9/3 |
240
| 280 |
240 |
280 |
201 |
280 |
| 2010/9/1 |
300
| 300 |
300 |
300 |
1 |
300 |
| 2010/8/31 |
100
| 250 |
100 |
250 |
7,236 |
250 |
| 2010/8/30 |
195
| 245 |
100 |
110 |
6,104 |
110 |
| 2010/8/26 |
220
| 250 |
220 |
250 |
104 |
250 |
| 2010/8/25 |
220
| 250 |
170 |
170 |
12 |
170 |
| 2010/8/24 |
300
| 300 |
220 |
290 |
1,004 |
290 |
| 2010/8/23 |
340
| 340 |
260 |
260 |
6 |
260 |
| 2010/8/20 |
330
| 330 |
250 |
310 |
702 |
310 |
| 2010/8/19 |
250
| 330 |
250 |
330 |
2 |
330 |
| 2010/8/18 |
333
| 333 |
260 |
330 |
701 |
330 |
| 2010/8/17 |
320
| 320 |
320 |
320 |
101 |
320 |
| 2010/8/16 |
265
| 340 |
260 |
260 |
18,699 |
260 |
| 2010/8/11 |
320
| 320 |
320 |
320 |
7,001 |
320 |
| 2010/8/6 |
300
| 400 |
300 |
400 |
111 |
400 |
|
|
| ブログパーツ |
|
|
