【1040】嵐 カテゴリ：音楽
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
662件中601～650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 |
| 2010/8/3 |
330
| 490 |
330 |
490 |
3,396 |
490 |
| 2010/8/2 |
260
| 280 |
260 |
280 |
1,201 |
280 |
| 2010/7/30 |
250
| 250 |
250 |
250 |
500 |
250 |
| 2010/7/29 |
200
| 235 |
200 |
235 |
2,300 |
235 |
| 2010/7/26 |
200
| 260 |
200 |
260 |
1,090 |
260 |
| 2010/7/23 |
269
| 269 |
269 |
269 |
1,000 |
269 |
| 2010/7/22 |
270
| 270 |
260 |
260 |
2,500 |
260 |
| 2010/7/19 |
280
| 280 |
280 |
280 |
500 |
280 |
| 2010/7/16 |
230
| 300 |
230 |
300 |
800 |
300 |
| 2010/7/13 |
190
| 290 |
190 |
290 |
4,101 |
290 |
| 2010/7/12 |
180
| 240 |
180 |
240 |
104 |
240 |
| 2010/7/7 |
320
| 320 |
320 |
320 |
1,000 |
320 |
| 2010/7/6 |
290
| 400 |
290 |
400 |
793 |
400 |
| 2010/7/5 |
200
| 280 |
120 |
280 |
9,604 |
280 |
| 2010/7/2 |
280
| 280 |
280 |
280 |
102 |
280 |
| 2010/7/1 |
240
| 300 |
240 |
300 |
7,298 |
300 |
| 2010/6/29 |
270
| 320 |
270 |
320 |
1,002 |
320 |
| 2010/6/28 |
230
| 280 |
230 |
280 |
439 |
280 |
| 2010/6/25 |
297
| 297 |
297 |
297 |
1 |
297 |
| 2010/6/24 |
320
| 320 |
320 |
320 |
201 |
320 |
| 2010/6/23 |
250
| 310 |
250 |
310 |
1,951 |
310 |
| 2010/6/21 |
320
| 320 |
320 |
320 |
4 |
320 |
| 2010/6/18 |
245
| 500 |
245 |
400 |
4,565 |
400 |
| 2010/6/16 |
180
| 230 |
180 |
230 |
55 |
230 |
| 2010/6/15 |
208
| 260 |
208 |
260 |
7,094 |
260 |
| 2010/6/14 |
190
| 200 |
190 |
200 |
12,001 |
200 |
| 2010/6/10 |
150
| 208 |
150 |
208 |
1,310 |
208 |
| 2010/6/9 |
200
| 207 |
100 |
100 |
15,293 |
100 |
| 2010/6/8 |
150
| 180 |
150 |
180 |
3,200 |
180 |
| 2010/6/7 |
170
| 170 |
150 |
150 |
1,600 |
150 |
| 2010/6/4 |
210
| 210 |
130 |
170 |
2,593 |
170 |
| 2010/6/3 |
220
| 228 |
145 |
195 |
1,993 |
195 |
| 2010/6/2 |
200
| 229 |
199 |
199 |
1,295 |
199 |
| 2010/6/1 |
195
| 195 |
150 |
150 |
3,520 |
150 |
| 2010/5/31 |
229
| 229 |
225 |
225 |
1,300 |
225 |
| 2010/5/28 |
250
| 250 |
180 |
180 |
1,001 |
180 |
| 2010/5/27 |
200
| 250 |
200 |
250 |
5,266 |
250 |
| 2010/5/26 |
200
| 210 |
140 |
200 |
2,999 |
200 |
| 2010/5/25 |
206
| 206 |
135 |
200 |
9,515 |
200 |
| 2010/5/24 |
289
| 289 |
206 |
206 |
14,589 |
206 |
| 2010/5/21 |
210
| 290 |
210 |
290 |
7,867 |
290 |
| 2010/5/20 |
200
| 250 |
170 |
210 |
2,342 |
210 |
| 2010/5/19 |
200
| 240 |
180 |
240 |
38,741 |
240 |
| 2010/5/18 |
200
| 300 |
120 |
260 |
47,978 |
260 |
| 2010/5/17 |
300
| 350 |
110 |
170 |
41,061 |
170 |
| 2010/5/14 |
210
| 380 |
200 |
380 |
40,410 |
380 |
| 2010/5/13 |
280
| 300 |
280 |
290 |
672 |
290 |
| 2010/5/12 |
300
| 300 |
250 |
300 |
26,302 |
300 |
| 2010/5/11 |
320
| 320 |
190 |
280 |
12,800 |
280 |
| 2010/5/10 |
200
| 320 |
200 |
310 |
3,301 |
310 |
|
|
| ブログパーツ |
|
|
