【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51～100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 |
| 2012/11/6 |
10,540
| 10,540 |
10,540 |
10,540 |
1 |
10,540 |
| 2012/9/26 |
19,000
| 19,000 |
19,000 |
19,000 |
1 |
19,000 |
| 2012/9/25 |
24,000
| 24,000 |
24,000 |
24,000 |
1 |
24,000 |
| 2012/9/5 |
310,000
| 310,000 |
310,000 |
310,000 |
1 |
310,000 |
| 2012/8/13 |
5,100,000
| 5,100,000 |
5,100,000 |
5,100,000 |
1 |
5,100,000 |
| 2011/11/30 |
71,700,000
| 81,700,000 |
71,700,000 |
81,700,000 |
2 |
81,700,000 |
| 2011/9/12 |
310,000
| 4,580,000 |
310,000 |
4,580,000 |
18 |
4,580,000 |
| 2011/6/20 |
1,327,000
| 3,900,000 |
1,327,000 |
3,900,000 |
8 |
3,900,000 |
| 2011/5/10 |
2,003,000
| 2,003,000 |
2,003,000 |
2,003,000 |
2 |
2,003,000 |
| 2011/5/9 |
653,000
| 2,003,000 |
653,000 |
2,003,000 |
10 |
2,003,000 |
| 2011/4/18 |
103,000
| 2,003,000 |
103,000 |
2,003,000 |
25 |
2,003,000 |
| 2011/3/30 |
79,000
| 378,000 |
79,000 |
378,000 |
61 |
378,000 |
| 2011/3/14 |
47,000
| 104,000 |
47,000 |
104,000 |
6 |
104,000 |
| 2011/2/25 |
2,650
| 44,250 |
2,650 |
44,250 |
17 |
44,250 |
| 2011/2/24 |
2,150
| 2,150 |
2,150 |
2,150 |
1 |
2,150 |
| 2011/2/23 |
2,640
| 2,640 |
2,640 |
2,640 |
100 |
2,640 |
| 2011/2/21 |
2,640
| 2,640 |
2,640 |
2,640 |
2 |
2,640 |
| 2011/2/14 |
3,350
| 4,040 |
3,350 |
4,040 |
2 |
4,040 |
| 2011/1/24 |
27,000
| 31,950 |
15,950 |
15,950 |
5 |
15,950 |
| 2011/1/18 |
28,980
| 34,000 |
28,980 |
34,000 |
4 |
34,000 |
| 2011/1/14 |
24,990
| 24,990 |
24,990 |
24,990 |
1 |
24,990 |
| 2011/1/13 |
20,000
| 20,000 |
20,000 |
20,000 |
1 |
20,000 |
| 2011/1/11 |
16,390
| 16,390 |
16,390 |
16,390 |
1 |
16,390 |
| 2011/1/4 |
10,400
| 13,400 |
10,400 |
13,400 |
16 |
13,400 |
| 2010/12/30 |
13,500
| 13,500 |
13,500 |
13,500 |
1 |
13,500 |
| 2010/12/29 |
11,460
| 11,460 |
11,460 |
11,460 |
87 |
11,460 |
| 2010/12/24 |
9,950
| 9,950 |
9,900 |
9,900 |
2 |
9,900 |
| 2010/12/23 |
9,960
| 9,960 |
9,960 |
9,960 |
3 |
9,960 |
| 2010/12/21 |
9,960
| 9,960 |
9,960 |
9,960 |
2 |
9,960 |
| 2010/12/20 |
6,960
| 9,200 |
6,960 |
9,200 |
3 |
9,200 |
| 2010/12/14 |
12,200
| 12,200 |
12,200 |
12,200 |
1 |
12,200 |
| 2010/12/13 |
7,700
| 16,200 |
7,700 |
16,200 |
17 |
16,200 |
| 2010/12/8 |
16,200
| 16,200 |
16,200 |
16,200 |
3 |
16,200 |
| 2010/12/7 |
13,210
| 13,210 |
10,210 |
13,210 |
28 |
13,210 |
| 2010/12/3 |
7,200
| 13,210 |
7,200 |
13,210 |
6 |
13,210 |
| 2010/12/2 |
10,200
| 10,200 |
10,200 |
10,200 |
1 |
10,200 |
| 2010/12/1 |
41,200
| 41,200 |
10,200 |
13,200 |
10 |
13,200 |
| 2010/11/30 |
2,010
| 51,200 |
2,010 |
51,200 |
18 |
51,200 |
| 2010/11/29 |
1,408
| 1,610 |
1,408 |
1,610 |
3 |
1,610 |
| 2010/11/23 |
2,010
| 2,100 |
2,010 |
2,100 |
2 |
2,100 |
| 2010/11/19 |
2,505
| 2,505 |
2,505 |
2,505 |
1 |
2,505 |
| 2010/11/18 |
3,205
| 3,205 |
3,205 |
3,205 |
10 |
3,205 |
| 2010/11/16 |
3,890
| 4,600 |
3,200 |
4,600 |
52 |
4,600 |
| 2010/11/15 |
1,150
| 4,590 |
1,150 |
4,590 |
58 |
4,590 |
| 2010/11/12 |
1,550
| 1,550 |
1,550 |
1,550 |
1 |
1,550 |
| 2010/11/11 |
2,545
| 2,545 |
2,050 |
2,050 |
2 |
2,050 |
| 2010/11/10 |
3,245
| 3,245 |
3,245 |
3,245 |
1 |
3,245 |
| 2010/11/8 |
3,040
| 4,640 |
3,040 |
4,640 |
22 |
4,640 |
| 2010/11/5 |
2,550
| 3,740 |
2,540 |
3,740 |
15 |
3,740 |
| 2010/11/4 |
3,950
| 4,640 |
3,240 |
3,240 |
6 |
3,240 |
|
|
| ブログパーツ |
|
|
