【1080】加護亜依 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
127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 |
| 2026/8/31 |
24
| 54 |
24 |
38 |
159,841 |
38 |
| 2026/8/24 |
720,000
| 720,000 |
720,000 |
720,000 |
1 |
720,000 |
| 2026/8/17 |
210
| 210 |
210 |
210 |
4 |
210 |
| 2026/8/10 |
241
| 241 |
241 |
241 |
2,538 |
241 |
| 2026/8/3 |
301
| 301 |
301 |
301 |
322 |
301 |
| 2026/7/27 |
221
| 221 |
221 |
221 |
1 |
221 |
| 2026/7/20 |
121
| 171 |
121 |
171 |
2 |
171 |
| 2026/7/13 |
312
| 312 |
1 |
31 |
6,481 |
31 |
| 2026/7/6 |
150
| 150 |
150 |
150 |
1 |
150 |
| 2026/6/29 |
220
| 220 |
220 |
220 |
1 |
220 |
| 2026/6/22 |
221
| 221 |
221 |
221 |
1 |
221 |
| 2026/6/15 |
171
| 171 |
171 |
171 |
1 |
171 |
| 2026/6/8 |
121
| 121 |
121 |
121 |
1 |
121 |
| 2026/6/1 |
130
| 130 |
1 |
91 |
23,035 |
91 |
| 2026/5/25 |
282
| 282 |
282 |
282 |
1 |
282 |
| 2026/5/18 |
450
| 450 |
450 |
450 |
10 |
450 |
| 2026/5/11 |
370
| 370 |
370 |
370 |
10 |
370 |
| 2026/5/4 |
290
| 290 |
290 |
290 |
10 |
290 |
| 2026/4/27 |
80
| 80 |
80 |
80 |
1 |
80 |
| 2026/4/20 |
370
| 370 |
370 |
370 |
100 |
370 |
| 2026/4/13 |
625
| 625 |
625 |
625 |
10 |
625 |
| 2026/4/6 |
625
| 625 |
625 |
625 |
100 |
625 |
| 2026/3/30 |
535
| 535 |
535 |
535 |
1,000 |
535 |
| 2026/3/23 |
455
| 455 |
455 |
455 |
10 |
455 |
| 2026/3/16 |
375
| 375 |
375 |
375 |
2 |
375 |
| 2026/3/9 |
375
| 375 |
375 |
375 |
1 |
375 |
| 2026/3/2 |
290
| 290 |
290 |
290 |
100 |
290 |
| 2026/2/23 |
285
| 285 |
285 |
285 |
10 |
285 |
| 2026/2/16 |
320
| 320 |
320 |
320 |
1 |
320 |
| 2026/2/9 |
420
| 420 |
420 |
420 |
10 |
420 |
| 2026/2/2 |
420
| 420 |
420 |
420 |
50 |
420 |
| 2026/1/26 |
280
| 280 |
280 |
280 |
2 |
280 |
| 2026/1/19 |
360
| 360 |
360 |
360 |
1 |
360 |
| 2026/1/12 |
200
| 280 |
200 |
280 |
5,170 |
280 |
| 2026/1/5 |
200
| 200 |
200 |
200 |
2,000 |
200 |
| 2025/12/29 |
200
| 200 |
200 |
200 |
1,000 |
200 |
| 2025/12/22 |
151
| 151 |
151 |
151 |
100 |
151 |
| 2025/12/15 |
121
| 121 |
121 |
121 |
98 |
121 |
| 2025/12/8 |
91
| 91 |
91 |
91 |
712 |
91 |
| 2025/12/1 |
450
| 450 |
450 |
450 |
1 |
450 |
| 2025/11/24 |
299
| 370 |
299 |
370 |
20 |
370 |
| 2025/11/17 |
290
| 290 |
218 |
218 |
301 |
218 |
| 2025/11/10 |
370
| 370 |
370 |
370 |
88 |
370 |
| 2025/11/3 |
450
| 450 |
370 |
370 |
112 |
370 |
| 2025/10/27 |
450
| 450 |
450 |
450 |
1 |
450 |
| 2025/10/20 |
1,600
| 1,600 |
1,600 |
1,600 |
10 |
1,600 |
| 2025/10/13 |
1,550
| 1,550 |
1,550 |
1,550 |
12 |
1,550 |
| 2025/10/6 |
1,250
| 1,250 |
1,250 |
1,250 |
1 |
1,250 |
| 2025/9/29 |
950
| 950 |
950 |
950 |
10 |
950 |
| 2025/9/22 |
1,250
| 1,250 |
1,250 |
1,250 |
1 |
1,250 |
|
|
| ブログパーツ |
|
|
