【1044】ベッキー カテゴリ：タレント
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
250件中1～50件を表示しています。
| 株価時系列データ [週間] |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
調整後終値 |
| 2025/6/23 |
120
| 235 |
120 |
180 |
256,504 |
180 |
| 2025/6/16 |
550,000
| 550,000 |
550,000 |
550,000 |
1 |
550,000 |
| 2025/6/9 |
80,000
| 80,000 |
80,000 |
80,000 |
1 |
80,000 |
| 2025/6/2 |
53,200
| 53,200 |
53,200 |
53,200 |
1 |
53,200 |
| 2025/5/26 |
39,200
| 39,200 |
39,200 |
39,200 |
1 |
39,200 |
| 2025/5/19 |
32,200
| 32,200 |
32,200 |
32,200 |
1 |
32,200 |
| 2025/5/12 |
151,200
| 151,200 |
151,200 |
151,200 |
1 |
151,200 |
| 2025/5/5 |
30,150
| 30,150 |
30,150 |
30,150 |
1 |
30,150 |
| 2025/4/28 |
1,700
| 1,700 |
1,700 |
1,700 |
6 |
1,700 |
| 2025/4/21 |
2,200
| 2,200 |
2,200 |
2,200 |
3 |
2,200 |
| 2025/4/14 |
2,700
| 2,700 |
2,700 |
2,700 |
1 |
2,700 |
| 2025/4/7 |
4,100
| 4,100 |
4,100 |
4,100 |
1 |
4,100 |
| 2025/3/31 |
3,400
| 3,400 |
3,400 |
3,400 |
1 |
3,400 |
| 2025/3/24 |
2,900
| 2,900 |
2,900 |
2,900 |
1 |
2,900 |
| 2025/3/17 |
2,400
| 2,400 |
2,400 |
2,400 |
1 |
2,400 |
| 2025/3/10 |
3,100
| 3,100 |
3,100 |
3,100 |
1 |
3,100 |
| 2025/3/3 |
2,100
| 2,600 |
2,100 |
2,600 |
2 |
2,600 |
| 2025/2/24 |
1,700
| 1,700 |
1,700 |
1,700 |
1 |
1,700 |
| 2025/2/17 |
1,200
| 1,200 |
1,200 |
1,200 |
2 |
1,200 |
| 2025/2/10 |
2,100
| 2,100 |
2,100 |
2,100 |
5 |
2,100 |
| 2025/2/3 |
2,600
| 2,600 |
2,600 |
2,600 |
2 |
2,600 |
| 2025/1/27 |
3,300
| 3,300 |
3,300 |
3,300 |
5 |
3,300 |
| 2025/1/20 |
1,500
| 1,900 |
1,500 |
1,900 |
4 |
1,900 |
| 2025/1/13 |
1,300
| 1,300 |
1,300 |
1,300 |
5 |
1,300 |
| 2025/1/6 |
1,000
| 1,000 |
1,000 |
1,000 |
1 |
1,000 |
| 2024/12/30 |
1,300
| 1,300 |
1,300 |
1,300 |
2 |
1,300 |
| 2024/12/23 |
700
| 850 |
700 |
850 |
2 |
850 |
| 2024/12/16 |
600
| 600 |
600 |
600 |
1 |
600 |
| 2024/12/9 |
460
| 460 |
460 |
460 |
1 |
460 |
| 2024/12/2 |
600
| 600 |
240 |
240 |
4,594 |
240 |
| 2024/11/25 |
1,800
| 1,800 |
1,100 |
1,100 |
267 |
1,100 |
| 2024/11/18 |
2,800
| 2,800 |
2,800 |
2,800 |
30 |
2,800 |
| 2024/11/11 |
4,200
| 4,200 |
4,200 |
4,200 |
10 |
4,200 |
| 2024/11/4 |
5,200
| 5,200 |
5,200 |
5,200 |
1 |
5,200 |
| 2024/10/28 |
3,800
| 3,800 |
3,800 |
3,800 |
153 |
3,800 |
| 2024/10/21 |
5,500
| 5,500 |
5,500 |
5,500 |
3 |
5,500 |
| 2024/10/14 |
6,200
| 6,200 |
6,200 |
6,200 |
13 |
6,200 |
| 2024/10/7 |
4,500
| 4,500 |
4,500 |
4,500 |
1 |
4,500 |
| 2024/9/30 |
3,800
| 3,800 |
3,800 |
3,800 |
10 |
3,800 |
| 2024/9/23 |
4,500
| 4,500 |
4,500 |
4,500 |
4 |
4,500 |
| 2024/9/16 |
3,800
| 3,800 |
3,800 |
3,800 |
3 |
3,800 |
| 2024/9/9 |
3,100
| 3,100 |
3,100 |
3,100 |
3 |
3,100 |
| 2024/9/2 |
2,100
| 2,600 |
2,100 |
2,600 |
13 |
2,600 |
| 2024/8/26 |
2,600
| 2,600 |
2,600 |
2,600 |
10 |
2,600 |
| 2024/8/19 |
2,600
| 2,600 |
2,100 |
2,100 |
210 |
2,100 |
| 2024/8/12 |
2,100
| 2,100 |
2,100 |
2,100 |
100 |
2,100 |
| 2024/8/5 |
3,100
| 3,100 |
2,100 |
2,100 |
40 |
2,100 |
| 2024/7/29 |
3,100
| 3,100 |
3,100 |
3,100 |
1 |
3,100 |
| 2024/7/22 |
3,300
| 3,300 |
2,600 |
2,600 |
15 |
2,600 |
| 2024/7/15 |
4,000
| 4,000 |
4,000 |
4,000 |
15 |
4,000 |
|
|
| ブログパーツ |
|
|
