【1040】嵐 カテゴリ：音楽
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
662件中151～200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 |
| 2015/4/6 |
6,000
| 6,000 |
6,000 |
6,000 |
5 |
6,000 |
| 2015/4/2 |
5,000
| 5,000 |
5,000 |
5,000 |
1 |
5,000 |
| 2015/3/30 |
4,300
| 4,300 |
4,300 |
4,300 |
10 |
4,300 |
| 2015/3/27 |
5,300
| 5,300 |
5,300 |
5,300 |
5 |
5,300 |
| 2015/3/25 |
4,600
| 4,600 |
4,600 |
4,600 |
1 |
4,600 |
| 2015/3/23 |
2,700
| 3,200 |
2,700 |
3,200 |
3 |
3,200 |
| 2015/3/19 |
1,800
| 2,200 |
1,800 |
2,200 |
14 |
2,200 |
| 2015/3/18 |
2,300
| 2,300 |
2,300 |
2,300 |
1 |
2,300 |
| 2015/3/17 |
4,400
| 4,400 |
3,000 |
3,000 |
12 |
3,000 |
| 2015/3/16 |
3,700
| 3,700 |
3,700 |
3,700 |
19 |
3,700 |
| 2015/3/10 |
6,400
| 6,400 |
6,400 |
6,400 |
1 |
6,400 |
| 2015/3/9 |
3,300
| 5,400 |
3,300 |
5,400 |
41 |
5,400 |
| 2015/3/6 |
3,300
| 4,000 |
3,300 |
4,000 |
4 |
4,000 |
| 2015/3/5 |
4,000
| 4,000 |
4,000 |
4,000 |
10 |
4,000 |
| 2015/3/4 |
3,300
| 3,300 |
3,300 |
3,300 |
12 |
3,300 |
| 2015/2/26 |
1,900
| 2,300 |
1,900 |
2,300 |
11 |
2,300 |
| 2015/2/25 |
2,400
| 2,400 |
2,400 |
2,400 |
131 |
2,400 |
| 2015/2/23 |
3,800
| 3,800 |
3,800 |
3,800 |
15 |
3,800 |
| 2015/2/19 |
4,500
| 4,500 |
4,500 |
4,500 |
210 |
4,500 |
| 2015/2/2 |
4,650
| 5,400 |
4,650 |
5,400 |
34 |
5,400 |
| 2015/1/28 |
4,000
| 4,700 |
4,000 |
4,700 |
6 |
4,700 |
| 2015/1/27 |
2,800
| 3,300 |
2,800 |
3,300 |
10 |
3,300 |
| 2015/1/26 |
2,300
| 2,300 |
2,300 |
2,300 |
1 |
2,300 |
| 2015/1/22 |
1,500
| 1,500 |
1,500 |
1,500 |
5 |
1,500 |
| 2015/1/21 |
1,600
| 1,600 |
1,200 |
1,200 |
105 |
1,200 |
| 2015/1/20 |
1,700
| 2,100 |
1,700 |
2,100 |
52 |
2,100 |
| 2015/1/19 |
2,200
| 2,200 |
2,200 |
2,200 |
1 |
2,200 |
| 2015/1/15 |
2,700
| 2,700 |
2,700 |
2,700 |
100 |
2,700 |
| 2015/1/8 |
6,100
| 6,100 |
6,100 |
6,100 |
1 |
6,100 |
| 2015/1/7 |
6,100
| 6,100 |
5,100 |
5,100 |
11 |
5,100 |
| 2015/1/5 |
12,100
| 12,100 |
9,100 |
9,100 |
50 |
9,100 |
| 2015/1/2 |
16,100
| 16,100 |
16,100 |
16,100 |
5 |
16,100 |
| 2015/1/1 |
10,100
| 13,100 |
10,100 |
13,100 |
46 |
13,100 |
| 2014/12/31 |
8,600
| 8,600 |
8,600 |
8,600 |
5 |
8,600 |
| 2014/12/30 |
10,100
| 10,100 |
7,100 |
7,100 |
15 |
7,100 |
| 2014/12/23 |
5,100
| 5,100 |
5,100 |
5,100 |
11 |
5,100 |
| 2014/12/22 |
4,400
| 4,400 |
4,400 |
4,400 |
20 |
4,400 |
| 2014/12/17 |
3,700
| 3,700 |
3,700 |
3,700 |
107 |
3,700 |
| 2014/12/12 |
3,710
| 3,710 |
3,710 |
3,710 |
45 |
3,710 |
| 2014/12/9 |
4,410
| 4,410 |
3,710 |
3,710 |
107 |
3,710 |
| 2014/12/5 |
5,410
| 5,410 |
5,410 |
5,410 |
20 |
5,410 |
| 2014/12/1 |
4,710
| 4,710 |
4,710 |
4,710 |
1 |
4,710 |
| 2014/11/28 |
4,010
| 4,010 |
4,010 |
4,010 |
15 |
4,010 |
| 2014/11/26 |
2,610
| 3,110 |
2,610 |
3,110 |
18 |
3,110 |
| 2014/11/24 |
4,010
| 4,010 |
3,310 |
3,310 |
67 |
3,310 |
| 2014/11/21 |
2,810
| 3,310 |
2,810 |
3,310 |
25 |
3,310 |
| 2014/11/19 |
2,310
| 2,310 |
2,310 |
2,310 |
22 |
2,310 |
| 2014/11/17 |
1,910
| 1,910 |
1,910 |
1,910 |
30 |
1,910 |
| 2014/11/14 |
1,510
| 1,510 |
1,510 |
1,510 |
71 |
1,510 |
| 2014/11/7 |
2,410
| 2,410 |
2,410 |
2,410 |
22 |
2,410 |
|
|
| ブログパーツ |
|
|
