【1046】眞鍋かをり カテゴリ：タレント
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
172件中1～50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 |
| 2016/7/8 |
750
| 750 |
750 |
750 |
6 |
750 |
| 2016/5/30 |
850
| 850 |
850 |
850 |
23 |
850 |
| 2016/5/6 |
720
| 720 |
720 |
720 |
9 |
720 |
| 2015/11/19 |
520
| 720 |
520 |
720 |
3 |
720 |
| 2015/11/18 |
440
| 440 |
440 |
440 |
1 |
440 |
| 2015/11/9 |
200
| 360 |
200 |
360 |
12 |
360 |
| 2015/11/3 |
90
| 90 |
90 |
90 |
13 |
90 |
| 2015/10/6 |
540
| 540 |
540 |
540 |
28 |
540 |
| 2015/8/21 |
1,640
| 1,640 |
1,640 |
1,640 |
2 |
1,640 |
| 2015/8/19 |
1,340
| 1,340 |
1,340 |
1,340 |
5 |
1,340 |
| 2015/8/18 |
1,340
| 1,340 |
1,340 |
1,340 |
2 |
1,340 |
| 2015/7/27 |
2,740
| 2,740 |
2,740 |
2,740 |
28 |
2,740 |
| 2015/7/22 |
3,440
| 3,440 |
3,440 |
3,440 |
5 |
3,440 |
| 2015/7/10 |
5,140
| 5,140 |
5,140 |
5,140 |
10 |
5,140 |
| 2015/7/7 |
4,440
| 4,440 |
4,440 |
4,440 |
15 |
4,440 |
| 2015/7/6 |
4,440
| 4,440 |
4,440 |
4,440 |
15 |
4,440 |
| 2015/7/2 |
3,740
| 3,740 |
3,740 |
3,740 |
2 |
3,740 |
| 2015/7/1 |
3,040
| 3,040 |
3,040 |
3,040 |
2 |
3,040 |
| 2015/6/30 |
2,540
| 2,540 |
2,540 |
2,540 |
3 |
2,540 |
| 2015/6/29 |
2,040
| 2,040 |
2,040 |
2,040 |
1 |
2,040 |
| 2015/6/26 |
1,640
| 1,640 |
1,640 |
1,640 |
3 |
1,640 |
| 2015/6/25 |
1,044
| 1,340 |
1,044 |
1,340 |
6 |
1,340 |
| 2015/6/24 |
894
| 894 |
894 |
894 |
2 |
894 |
| 2015/6/10 |
542
| 542 |
465 |
465 |
257 |
465 |
| 2014/12/29 |
1,050
| 1,050 |
750 |
750 |
10 |
750 |
| 2014/12/16 |
750
| 750 |
750 |
750 |
1 |
750 |
| 2014/12/12 |
550
| 550 |
550 |
550 |
3 |
550 |
| 2014/12/11 |
550
| 650 |
550 |
650 |
5 |
650 |
| 2014/11/24 |
970
| 970 |
820 |
820 |
5 |
820 |
| 2014/11/17 |
1,670
| 1,670 |
1,670 |
1,670 |
3 |
1,670 |
| 2014/11/3 |
770
| 920 |
770 |
920 |
2 |
920 |
| 2014/10/30 |
570
| 570 |
570 |
570 |
100 |
570 |
| 2014/10/17 |
490
| 490 |
490 |
490 |
1 |
490 |
| 2014/9/23 |
230
| 230 |
230 |
230 |
13 |
230 |
| 2014/5/23 |
3,120
| 3,120 |
3,120 |
3,120 |
3 |
3,120 |
| 2014/5/22 |
2,620
| 2,620 |
2,620 |
2,620 |
7 |
2,620 |
| 2014/5/6 |
4,010
| 4,010 |
4,010 |
4,010 |
1 |
4,010 |
| 2014/5/5 |
3,310
| 3,310 |
3,310 |
3,310 |
1 |
3,310 |
| 2014/5/2 |
4,010
| 4,010 |
4,010 |
4,010 |
1 |
4,010 |
| 2014/5/1 |
3,310
| 3,310 |
3,310 |
3,310 |
1 |
3,310 |
| 2014/4/28 |
3,310
| 4,010 |
3,310 |
4,010 |
9 |
4,010 |
| 2014/4/22 |
2,810
| 2,810 |
2,810 |
2,810 |
2 |
2,810 |
| 2014/4/18 |
3,300
| 3,300 |
3,300 |
3,300 |
1 |
3,300 |
| 2014/4/15 |
2,300
| 2,300 |
2,300 |
2,300 |
4 |
2,300 |
| 2014/4/8 |
1,200
| 1,200 |
1,200 |
1,200 |
1 |
1,200 |
| 2014/4/7 |
1,400
| 1,400 |
1,400 |
1,400 |
3 |
1,400 |
| 2014/1/14 |
30,000
| 30,000 |
23,000 |
28,000 |
5 |
28,000 |
| 2012/11/16 |
16,540
| 16,540 |
16,540 |
16,540 |
1 |
16,540 |
| 2012/11/14 |
10,540
| 10,540 |
10,540 |
10,540 |
4,299 |
10,540 |
| 2012/11/13 |
10,540
| 10,540 |
10,540 |
10,540 |
1 |
10,540 |
|
|
| ブログパーツ |
|
|
