【1079】堀北真希 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
260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 |
| 2025/6/30 |
315
| 1,900 |
315 |
1,400 |
35,987 |
1,400 |
| 2025/6/23 |
434,000
| 434,000 |
434,000 |
434,000 |
1 |
434,000 |
| 2025/6/16 |
30,200
| 30,200 |
18,200 |
18,200 |
7 |
18,200 |
| 2025/6/9 |
450
| 450 |
450 |
450 |
12 |
450 |
| 2025/6/2 |
550
| 550 |
550 |
550 |
8 |
550 |
| 2025/5/26 |
1,300
| 1,300 |
1,300 |
1,300 |
20 |
1,300 |
| 2025/5/19 |
110
| 110 |
110 |
110 |
4 |
110 |
| 2025/5/12 |
740
| 740 |
740 |
740 |
100 |
740 |
| 2025/5/5 |
640
| 640 |
640 |
640 |
100 |
640 |
| 2025/4/28 |
540
| 540 |
540 |
540 |
1,000 |
540 |
| 2025/4/21 |
380
| 380 |
380 |
380 |
253 |
380 |
| 2025/4/14 |
1,300
| 1,600 |
1,300 |
1,300 |
103 |
1,300 |
| 2025/4/7 |
1,000
| 1,000 |
1,000 |
1,000 |
216 |
1,000 |
| 2025/3/31 |
760
| 760 |
760 |
760 |
493 |
760 |
| 2025/3/24 |
2,000
| 2,000 |
2,000 |
2,000 |
50 |
2,000 |
| 2025/3/17 |
2,300
| 2,300 |
2,300 |
2,300 |
11 |
2,300 |
| 2025/3/10 |
2,800
| 2,800 |
2,800 |
2,800 |
250 |
2,800 |
| 2025/3/3 |
3,000
| 3,000 |
3,000 |
3,000 |
483 |
3,000 |
| 2025/2/24 |
3,000
| 3,000 |
3,000 |
3,000 |
50 |
3,000 |
| 2025/2/17 |
3,000
| 3,000 |
3,000 |
3,000 |
1 |
3,000 |
| 2025/2/10 |
2,500
| 2,500 |
2,500 |
2,500 |
1 |
2,500 |
| 2025/2/3 |
1,000
| 1,000 |
1,000 |
1,000 |
1 |
1,000 |
| 2025/1/27 |
850
| 850 |
850 |
850 |
1 |
850 |
| 2025/1/20 |
750
| 750 |
750 |
750 |
20 |
750 |
| 2025/1/13 |
6,500
| 6,500 |
6,500 |
6,500 |
1 |
6,500 |
| 2025/1/6 |
7,000
| 7,000 |
7,000 |
7,000 |
2 |
7,000 |
| 2024/12/30 |
14,500
| 14,500 |
8,500 |
8,500 |
3 |
8,500 |
| 2024/12/23 |
10,000
| 13,000 |
10,000 |
13,000 |
2 |
13,000 |
| 2024/12/16 |
8,000
| 8,000 |
8,000 |
8,000 |
7 |
8,000 |
| 2024/12/9 |
10,390
| 10,390 |
10,390 |
10,390 |
1 |
10,390 |
| 2024/12/2 |
8,890
| 8,890 |
8,890 |
8,890 |
1 |
8,890 |
| 2024/11/25 |
7,400
| 7,400 |
7,400 |
7,400 |
1 |
7,400 |
| 2024/11/18 |
6,400
| 6,400 |
6,400 |
6,400 |
1 |
6,400 |
| 2024/11/11 |
4,700
| 5,400 |
4,700 |
5,400 |
8 |
5,400 |
| 2024/11/4 |
3,900
| 4,000 |
3,900 |
4,000 |
1,149 |
4,000 |
| 2024/10/28 |
4,600
| 4,600 |
4,600 |
4,600 |
1 |
4,600 |
| 2024/10/21 |
3,200
| 3,200 |
3,200 |
3,200 |
1 |
3,200 |
| 2024/10/14 |
2,700
| 2,700 |
2,700 |
2,700 |
1 |
2,700 |
| 2024/10/7 |
3,400
| 3,400 |
3,400 |
3,400 |
3 |
3,400 |
| 2024/9/30 |
3,400
| 3,400 |
3,400 |
3,400 |
6 |
3,400 |
| 2024/9/23 |
2,700
| 2,700 |
2,700 |
2,700 |
1 |
2,700 |
| 2024/9/16 |
3,400
| 3,400 |
3,400 |
3,400 |
3 |
3,400 |
| 2024/9/9 |
3,400
| 3,400 |
3,400 |
3,400 |
10 |
3,400 |
| 2024/9/2 |
3,300
| 3,300 |
3,300 |
3,300 |
1 |
3,300 |
| 2024/8/26 |
4,000
| 4,000 |
4,000 |
4,000 |
2 |
4,000 |
| 2024/8/19 |
4,100
| 4,100 |
4,100 |
4,100 |
27 |
4,100 |
| 2024/8/12 |
3,400
| 3,400 |
3,400 |
3,400 |
10 |
3,400 |
| 2024/8/5 |
2,900
| 2,900 |
2,900 |
2,900 |
10 |
2,900 |
| 2024/7/29 |
1,800
| 1,800 |
1,800 |
1,800 |
1 |
1,800 |
| 2024/7/22 |
2,800
| 2,800 |
2,300 |
2,300 |
4 |
2,300 |
|
|
| ブログパーツ |
|
|
