【1048】山田優 カテゴリ：モデル
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
113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 |
| 2014/8/4 |
370,000
| 370,000 |
370,000 |
370,000 |
1 |
370,000 |
| 2013/7/26 |
3,800
| 3,800 |
3,800 |
3,800 |
5 |
3,800 |
| 2013/7/25 |
4,500
| 4,500 |
4,500 |
4,500 |
12 |
4,500 |
| 2013/3/18 |
40,000
| 40,000 |
40,000 |
40,000 |
1 |
40,000 |
| 2013/2/1 |
20,480
| 20,480 |
15,480 |
15,480 |
6 |
15,480 |
| 2013/1/23 |
5,480
| 5,480 |
5,480 |
5,480 |
10 |
5,480 |
| 2012/11/30 |
10,000
| 13,000 |
10,000 |
13,000 |
28 |
13,000 |
| 2012/10/26 |
5,990
| 5,990 |
5,990 |
5,990 |
1 |
5,990 |
| 2012/10/23 |
6,990
| 6,990 |
6,990 |
6,990 |
1 |
6,990 |
| 2012/9/21 |
5,500
| 6,500 |
5,500 |
6,500 |
17 |
6,500 |
| 2012/9/11 |
4,600
| 4,600 |
4,600 |
4,600 |
1 |
4,600 |
| 2012/9/10 |
3,200
| 3,900 |
3,200 |
3,900 |
20 |
3,900 |
| 2012/8/31 |
5,600
| 5,600 |
5,600 |
5,600 |
1 |
5,600 |
| 2012/8/17 |
3,030
| 3,030 |
3,030 |
3,030 |
1 |
3,030 |
| 2012/8/16 |
2,030
| 2,530 |
2,030 |
2,530 |
11 |
2,530 |
| 2012/8/14 |
1,630
| 1,630 |
1,630 |
1,630 |
12 |
1,630 |
| 2012/8/13 |
1,330
| 1,330 |
1,330 |
1,330 |
1 |
1,330 |
| 2012/8/10 |
880
| 1,030 |
880 |
1,030 |
12 |
1,030 |
| 2012/8/9 |
450
| 730 |
450 |
730 |
34 |
730 |
| 2012/8/8 |
290
| 370 |
290 |
370 |
20 |
370 |
| 2012/8/7 |
210
| 210 |
210 |
210 |
5 |
210 |
| 2012/7/16 |
110
| 110 |
110 |
110 |
1,522 |
110 |
| 2012/7/12 |
130
| 130 |
130 |
130 |
25 |
130 |
| 2012/6/8 |
4,640
| 4,640 |
4,640 |
4,640 |
5 |
4,640 |
| 2012/6/6 |
5,640
| 5,640 |
5,640 |
5,640 |
1 |
5,640 |
| 2012/6/4 |
4,290
| 4,990 |
4,290 |
4,990 |
6 |
4,990 |
| 2012/5/24 |
4,590
| 4,590 |
4,590 |
4,590 |
5 |
4,590 |
| 2012/4/30 |
10,100
| 16,100 |
10,100 |
16,100 |
3 |
16,100 |
| 2012/4/27 |
8,600
| 8,600 |
8,600 |
8,600 |
1 |
8,600 |
| 2012/4/25 |
3,700
| 6,100 |
3,700 |
6,100 |
4 |
6,100 |
| 2012/4/24 |
2,000
| 3,000 |
2,000 |
3,000 |
9 |
3,000 |
| 2012/4/23 |
700
| 1,600 |
700 |
1,600 |
4 |
1,600 |
| 2012/4/13 |
700
| 700 |
700 |
700 |
1 |
700 |
| 2012/4/12 |
850
| 850 |
700 |
850 |
38 |
850 |
| 2012/4/9 |
1,450
| 1,450 |
1,450 |
1,450 |
1 |
1,450 |
| 2012/4/3 |
2,850
| 2,850 |
2,850 |
2,850 |
1 |
2,850 |
| 2012/4/2 |
3,550
| 3,550 |
3,550 |
3,550 |
1 |
3,550 |
| 2012/3/20 |
12,950
| 12,950 |
12,950 |
12,950 |
5 |
12,950 |
| 2012/2/16 |
26,480
| 26,480 |
26,480 |
26,480 |
1 |
26,480 |
| 2012/2/15 |
21,490
| 21,490 |
21,490 |
21,490 |
1 |
21,490 |
| 2011/10/10 |
940
| 940 |
940 |
940 |
1 |
940 |
| 2011/10/3 |
710
| 735 |
710 |
710 |
13 |
710 |
| 2011/9/22 |
710
| 710 |
710 |
710 |
16 |
710 |
| 2011/9/21 |
860
| 860 |
860 |
860 |
1 |
860 |
| 2011/9/19 |
1,860
| 1,860 |
1,460 |
1,460 |
15 |
1,460 |
| 2011/6/13 |
5,150
| 5,150 |
5,150 |
5,150 |
1 |
5,150 |
| 2011/5/17 |
3,790
| 3,790 |
3,790 |
3,790 |
20 |
3,790 |
| 2011/5/3 |
1,690
| 1,690 |
1,690 |
1,690 |
40 |
1,690 |
| 2011/3/9 |
1,000
| 1,000 |
1,000 |
1,000 |
1 |
1,000 |
| 2011/1/7 |
440
| 440 |
440 |
440 |
1 |
440 |
|
|
| ブログパーツ |
|
|
