【1040】嵐 カテゴリ：音楽
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
662件中101～150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 |
| 2016/1/15 |
2,300
| 2,300 |
2,300 |
2,300 |
10 |
2,300 |
| 2016/1/14 |
1,900
| 1,900 |
1,900 |
1,900 |
50 |
1,900 |
| 2016/1/11 |
1,500
| 1,500 |
1,500 |
1,500 |
2 |
1,500 |
| 2016/1/5 |
2,100
| 2,100 |
2,100 |
2,100 |
1 |
2,100 |
| 2016/1/4 |
1,700
| 1,700 |
1,700 |
1,700 |
102 |
1,700 |
| 2015/12/31 |
2,200
| 2,200 |
2,200 |
2,200 |
1,950 |
2,200 |
| 2015/12/30 |
2,200
| 2,200 |
2,200 |
2,200 |
50 |
2,200 |
| 2015/12/29 |
2,300
| 2,300 |
1,800 |
1,800 |
19 |
1,800 |
| 2015/12/23 |
2,800
| 2,800 |
2,800 |
2,800 |
29 |
2,800 |
| 2015/12/16 |
4,195
| 4,195 |
3,495 |
3,495 |
3 |
3,495 |
| 2015/12/14 |
3,495
| 3,495 |
3,495 |
3,495 |
30 |
3,495 |
| 2015/12/9 |
4,195
| 4,195 |
4,195 |
4,195 |
5 |
4,195 |
| 2015/12/1 |
5,070
| 5,070 |
5,070 |
5,070 |
4 |
5,070 |
| 2015/11/30 |
5,060
| 5,060 |
5,060 |
5,060 |
6 |
5,060 |
| 2015/11/10 |
9,020
| 10,520 |
9,020 |
10,520 |
5 |
10,520 |
| 2015/11/9 |
7,520
| 7,520 |
7,520 |
7,520 |
8 |
7,520 |
| 2015/11/6 |
10,520
| 10,520 |
10,520 |
10,520 |
1 |
10,520 |
| 2015/11/5 |
10,500
| 13,520 |
10,500 |
13,520 |
46 |
13,520 |
| 2015/10/23 |
10,470
| 16,470 |
10,470 |
16,470 |
8 |
16,470 |
| 2015/10/21 |
7,710
| 7,710 |
7,710 |
7,710 |
1 |
7,710 |
| 2015/10/12 |
13,470
| 13,470 |
13,470 |
13,470 |
1 |
13,470 |
| 2015/10/9 |
10,470
| 10,470 |
10,470 |
10,470 |
6 |
10,470 |
| 2015/10/8 |
7,480
| 8,980 |
7,480 |
8,970 |
3 |
8,970 |
| 2015/10/7 |
6,480
| 6,480 |
6,480 |
6,480 |
1 |
6,480 |
| 2015/10/6 |
4,090
| 5,490 |
4,090 |
5,480 |
9 |
5,480 |
| 2015/9/24 |
3,390
| 3,390 |
3,390 |
3,390 |
23 |
3,390 |
| 2015/9/23 |
3,390
| 4,090 |
3,390 |
4,090 |
566 |
4,090 |
| 2015/9/22 |
3,190
| 3,190 |
3,190 |
3,190 |
60 |
3,190 |
| 2015/9/21 |
2,690
| 2,690 |
2,690 |
2,690 |
300 |
2,690 |
| 2015/9/8 |
4,120
| 4,120 |
4,120 |
4,120 |
1 |
4,120 |
| 2015/9/7 |
3,420
| 3,420 |
3,420 |
3,420 |
4 |
3,420 |
| 2015/8/21 |
4,320
| 4,320 |
4,320 |
4,320 |
6 |
4,320 |
| 2015/8/10 |
5,320
| 5,320 |
5,320 |
5,320 |
1 |
5,320 |
| 2015/8/3 |
5,330
| 5,330 |
5,330 |
5,330 |
1 |
5,330 |
| 2015/7/30 |
4,640
| 4,640 |
4,640 |
4,640 |
1 |
4,640 |
| 2015/7/20 |
2,550
| 2,550 |
2,550 |
2,550 |
5 |
2,550 |
| 2015/7/15 |
2,050
| 2,050 |
2,050 |
2,050 |
30 |
2,050 |
| 2015/5/29 |
6,750
| 7,000 |
6,750 |
7,000 |
2 |
7,000 |
| 2015/5/22 |
5,500
| 5,500 |
5,500 |
5,500 |
9 |
5,500 |
| 2015/5/15 |
6,200
| 6,500 |
6,200 |
6,500 |
11 |
6,500 |
| 2015/5/8 |
4,500
| 4,500 |
4,500 |
4,500 |
10 |
4,500 |
| 2015/5/7 |
5,500
| 5,500 |
5,500 |
5,500 |
20 |
5,500 |
| 2015/5/6 |
7,000
| 7,000 |
7,000 |
7,000 |
12 |
7,000 |
| 2015/4/29 |
7,500
| 10,000 |
7,500 |
10,000 |
4 |
10,000 |
| 2015/4/27 |
5,500
| 5,500 |
5,500 |
5,500 |
1 |
5,500 |
| 2015/4/23 |
7,000
| 7,000 |
7,000 |
7,000 |
10 |
7,000 |
| 2015/4/22 |
8,500
| 8,500 |
8,500 |
8,500 |
1 |
8,500 |
| 2015/4/16 |
8,500
| 8,500 |
8,500 |
8,500 |
1 |
8,500 |
| 2015/4/15 |
8,500
| 8,500 |
7,000 |
7,000 |
21 |
7,000 |
| 2015/4/8 |
8,500
| 8,500 |
8,500 |
8,500 |
5 |
8,500 |
|
|
| ブログパーツ |
|
|
